Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.86	13.90	13.73	13.74	20,548,844	-0.12(-0.84%)
Nov 29, 2005	13.79	13.92	13.77	13.86	21,152,866	+0.09(+0.63%)
Nov 28, 2005	13.82	13.93	13.76	13.77	23,032,044	-0.01(-0.05%)
Nov 25, 2005	13.79	13.81	13.75	13.77	6,149,584	+0.05(+0.35%)
Nov 23, 2005	13.66	13.78	13.63	13.73	15,407,517	+0.10(+0.73%)
Nov 22, 2005	13.57	13.66	13.54	13.63	20,425,492	+0.06(+0.45%)
Nov 21, 2005	13.62	13.62	13.53	13.57	21,024,232	-0.02(-0.12%)
Nov 18, 2005	13.67	13.67	13.48	13.58	26,659,590	+0.11(+0.79%)
Nov 17, 2005	13.58	13.62	13.48	13.48	19,508,276	-0.09(-0.64%)
Nov 16, 2005	13.66	13.68	13.56	13.56	16,081,448	-0.10(-0.75%)
Nov 15, 2005	13.70	13.73	13.60	13.67	13,896,220	-0.04(-0.28%)
Nov 14, 2005	13.75	13.77	13.67	13.70	10,861,199	-0.06(-0.42%)
Nov 11, 2005	13.68	13.76	13.59	13.76	13,402,501	+0.08(+0.56%)
Nov 10, 2005	13.64	13.73	13.59	13.68	14,870,298	+0.11(+0.81%)
Nov 09, 2005	13.56	13.65	13.52	13.58	14,332,147	+0.01(+0.09%)
Nov 08, 2005	13.65	13.69	13.52	13.56	14,209,106	-0.09(-0.64%)
Nov 07, 2005	13.61	13.67	13.55	13.65	16,629,231	+0.04(+0.26%)
Nov 04, 2005	13.73	13.74	13.53	13.61	17,765,188	-0.09(-0.66%)
Nov 03, 2005	13.72	13.77	13.68	13.70	14,100,357	+0.01(+0.07%)
Nov 02, 2005	13.70	13.72	13.64	13.69	19,287,982	-0.03(-0.23%)
Nov 01, 2005	13.72	13.78	13.67	13.73	18,504,370	-0.04(-0.30%)
Oct 31, 2005	13.71	13.83	13.65	13.77	31,155,882	-0.02(-0.12%)
Oct 28, 2005	13.65	13.83	13.63	13.78	20,017,220	+0.22(+1.61%)
Oct 27, 2005	13.63	13.68	13.56	13.57	12,734,474	-0.06(-0.45%)
Oct 26, 2005	13.67	13.79	13.62	13.63	17,571,616	-0.04(-0.28%)
Oct 25, 2005	13.60	13.71	13.54	13.67	18,536,684	+0.02(+0.14%)
Oct 24, 2005	13.58	13.68	13.54	13.65	18,454,034	+0.15(+1.12%)
Oct 21, 2005	13.64	13.72	13.46	13.49	21,095,074	-0.05(-0.40%)
Oct 20, 2005	13.81	13.82	13.54	13.55	33,686,000	+0.10(+0.72%)
Oct 19, 2005	13.44	13.49	13.29	13.45	22,648,938	+0.02(+0.12%)
Oct 18, 2005	13.52	13.59	13.44	13.44	18,272,890	-0.11(-0.81%)
Oct 17, 2005	13.50	13.62	13.49	13.55	15,467,484	+0.01(+0.05%)
Oct 14, 2005	13.43	13.59	13.37	13.54	16,655,330	+0.11(+0.84%)
Oct 13, 2005	13.36	13.49	13.36	13.43	15,039,014	+0.00(+0.00%)
Oct 12, 2005	13.37	13.52	13.36	13.43	27,572,768	+0.02(+0.14%)
Oct 11, 2005	13.47	13.52	13.38	13.41	18,026,496	-0.10(-0.76%)
Oct 10, 2005	13.56	13.61	13.47	13.51	18,677,124	-0.07(-0.52%)
Oct 07, 2005	13.72	13.73	13.53	13.58	22,902,166	-0.16(-1.19%)
Oct 06, 2005	13.73	13.80	13.66	13.75	20,369,876	+0.03(+0.21%)
Oct 05, 2005	13.83	13.90	13.72	13.72	13,489,500	-0.14(-0.98%)
Oct 04, 2005	13.88	14.03	13.84	13.85	12,448,930	-0.05(-0.39%)
Oct 03, 2005	13.90	13.99	13.88	13.91	20,295,306	+0.01(+0.05%)
Sep 30, 2005	13.87	13.96	13.83	13.90	15,463,134	+0.03(+0.21%)
Sep 29, 2005	13.82	13.87	13.70	13.87	23,338,716	+0.07(+0.54%)
Sep 28, 2005	13.62	13.84	13.63	13.80	18,006,610	+0.17(+1.28%)
Sep 27, 2005	13.61	13.78	13.61	13.62	15,564,736	-0.01(-0.09%)
Sep 26, 2005	13.69	13.75	13.52	13.64	24,062,050	+0.01(+0.05%)
Sep 23, 2005	13.63	13.71	13.59	13.63	16,558,078	+0.04(+0.31%)
Sep 22, 2005	13.55	13.60	13.47	13.59	19,256,600	-0.01(-0.07%)
Sep 21, 2005	13.68	13.71	13.57	13.60	21,562,382	-0.21(-1.52%)
Sep 20, 2005	13.94	13.96	13.80	13.81	23,268,494	-0.15(-1.06%)
Sep 19, 2005	13.95	14.02	13.89	13.96	17,500,464	-0.01(-0.09%)
Sep 16, 2005	14.06	14.11	13.91	13.97	61,750,000	-0.07(-0.53%)
Sep 15, 2005	14.03	14.06	13.95	14.04	14,554,616	+0.04(+0.25%)
Sep 14, 2005	14.04	14.11	13.96	14.01	15,208,041	-0.05(-0.32%)
Sep 13, 2005	14.02	14.12	14.02	14.05	19,113,362	-0.19(-1.33%)
Sep 12, 2005	14.13	14.29	14.13	14.24	14,207,552	+0.06(+0.45%)
Sep 09, 2005	14.25	14.27	14.13	14.18	24,764,876	-0.07(-0.52%)
Sep 08, 2005	14.06	14.25	14.06	14.25	27,753,912	-0.12(-0.83%)
Sep 07, 2005	14.35	14.39	14.24	14.37	19,146,608	+0.04(+0.29%)
Sep 06, 2005	14.33	14.38	14.27	14.33	15,928,268	+0.20(+1.41%)
Sep 02, 2005	14.18	14.21	14.06	14.13	13,207,996	+0.01(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.