Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.88	13.95	13.73	13.78	15,656,534	-0.03(-0.25%)
Nov 29, 2005	14.08	14.08	13.81	13.81	9,470,368	-0.05(-0.34%)
Nov 28, 2005	14.21	14.26	13.79	13.86	11,758,493	-0.38(-2.68%)
Nov 25, 2005	14.33	14.33	14.18	14.24	2,823,784	-0.06(-0.43%)
Nov 23, 2005	14.19	14.37	14.11	14.30	9,040,077	+0.00(+0.00%)
Nov 22, 2005	14.20	14.32	13.98	14.30	9,229,946	+0.08(+0.57%)
Nov 21, 2005	13.95	14.26	13.79	14.22	9,253,312	-0.03(-0.24%)
Nov 18, 2005	14.28	14.28	14.05	14.26	14,478,966	+0.07(+0.48%)
Nov 17, 2005	13.95	14.20	13.87	14.19	17,121,110	+0.31(+2.26%)
Nov 16, 2005	13.65	13.89	13.64	13.87	10,711,863	+0.22(+1.65%)
Nov 15, 2005	13.62	13.70	13.32	13.65	10,856,175	+0.01(+0.05%)
Nov 14, 2005	13.41	13.73	13.40	13.64	10,056,727	-0.04(-0.30%)
Nov 11, 2005	13.40	13.70	13.34	13.68	11,480,156	+0.29(+2.13%)
Nov 10, 2005	13.20	13.43	12.99	13.40	12,584,540	+0.08(+0.61%)
Nov 09, 2005	13.13	13.34	13.02	13.32	12,947,230	+0.19(+1.45%)
Nov 08, 2005	13.44	13.45	13.04	13.13	15,734,128	-0.45(-3.31%)
Nov 07, 2005	13.81	13.92	13.51	13.58	8,859,760	-0.23(-1.68%)
Nov 04, 2005	14.12	14.12	13.72	13.81	9,145,886	-0.12(-0.88%)
Nov 03, 2005	13.87	14.26	13.85	13.93	14,479,995	+0.06(+0.44%)
Nov 02, 2005	13.44	14.00	13.41	13.87	12,543,979	+0.30(+2.21%)
Nov 01, 2005	13.47	13.68	13.47	13.57	12,568,227	-0.10(-0.75%)
Oct 31, 2005	13.05	13.74	13.00	13.67	18,552,328	+0.71(+5.51%)
Oct 28, 2005	12.93	13.01	12.80	12.96	13,006,454	+0.00(+0.00%)
Oct 27, 2005	12.59	13.09	12.46	12.96	28,503,834	+0.73(+6.01%)
Oct 26, 2005	12.68	12.70	12.10	12.22	17,509,224	-0.40(-3.18%)
Oct 25, 2005	12.73	12.85	12.52	12.62	12,059,020	-0.14(-1.07%)
Oct 24, 2005	12.75	12.83	12.62	12.76	10,699,519	+0.13(+1.02%)
Oct 21, 2005	12.55	12.86	12.48	12.63	11,309,391	+0.21(+1.70%)
Oct 20, 2005	12.55	12.81	12.32	12.42	13,521,539	-0.09(-0.71%)
Oct 19, 2005	12.15	12.51	12.11	12.51	10,822,669	+0.19(+1.55%)
Oct 18, 2005	12.34	12.51	12.27	12.32	12,033,303	-0.01(-0.06%)
Oct 17, 2005	12.32	12.43	12.14	12.32	10,969,038	-0.04(-0.33%)
Oct 14, 2005	12.25	12.73	12.25	12.36	20,922,602	+0.32(+2.66%)
Oct 13, 2005	11.81	12.20	11.77	12.04	13,549,755	+0.11(+0.91%)
Oct 12, 2005	11.75	12.04	11.62	11.94	17,900,132	-0.17(-1.41%)
Oct 11, 2005	12.49	12.49	11.30	12.11	50,540,664	-0.31(-2.52%)
Oct 10, 2005	12.61	12.79	12.38	12.42	9,593,665	-0.20(-1.56%)
Oct 07, 2005	12.64	12.86	12.59	12.62	9,827,327	-0.04(-0.32%)
Oct 06, 2005	12.83	13.09	12.51	12.66	19,283,146	+0.05(+0.43%)
Oct 05, 2005	12.94	13.03	12.53	12.60	15,624,498	-0.50(-3.79%)
Oct 04, 2005	13.17	13.53	13.10	13.10	16,466,563	-0.12(-0.88%)
Oct 03, 2005	13.15	13.26	13.00	13.21	14,290,126	+0.06(+0.47%)
Sep 30, 2005	12.82	13.24	12.79	13.15	20,246,158	+0.43(+3.37%)
Sep 29, 2005	12.38	12.97	12.07	12.72	21,346,574	+0.39(+3.14%)
Sep 28, 2005	12.60	12.59	11.79	12.34	44,573,904	-0.27(-2.11%)
Sep 27, 2005	12.79	12.83	12.43	12.60	27,985,074	-0.22(-1.75%)
Sep 26, 2005	13.13	13.20	12.68	12.83	19,391,306	-0.15(-1.15%)
Sep 23, 2005	12.98	12.98	12.63	12.98	15,802,022	+0.22(+1.71%)
Sep 22, 2005	12.76	13.27	12.43	12.76	40,466,744	-0.71(-5.26%)
Sep 21, 2005	13.67	13.67	13.37	13.47	16,260,823	-0.20(-1.49%)
Sep 20, 2005	13.88	14.03	13.60	13.67	16,413,952	-0.05(-0.35%)
Sep 19, 2005	13.72	14.15	13.58	13.72	22,111,632	-0.06(-0.44%)
Sep 16, 2005	13.61	13.81	13.60	13.78	31,777,014	+0.46(+3.47%)
Sep 15, 2005	14.15	14.16	13.13	13.32	50,395,764	-0.84(-5.96%)
Sep 14, 2005	14.87	14.90	14.09	14.16	25,318,682	-0.63(-4.28%)
Sep 13, 2005	14.43	14.94	14.32	14.79	22,542,952	+0.37(+2.55%)
Sep 12, 2005	14.22	14.56	14.15	14.43	15,956,915	+0.27(+1.92%)
Sep 09, 2005	14.18	14.21	13.83	14.15	14,624,307	-0.01(-0.10%)
Sep 08, 2005	13.55	14.26	13.55	14.17	23,280,384	+0.54(+3.94%)
Sep 07, 2005	13.59	13.67	13.42	13.63	10,831,927	-0.02(-0.15%)
Sep 06, 2005	13.52	13.69	13.50	13.65	11,911,475	+0.15(+1.11%)
Sep 02, 2005	13.50	13.68	13.41	13.50	10,240,571	+0.03(+0.20%)

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.