Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.88	13.95	13.72	13.78	15,656,801	-0.03(-0.25%)
Nov 29, 2005	14.08	14.08	13.81	13.81	9,470,529	-0.05(-0.34%)
Nov 28, 2005	14.21	14.26	13.79	13.86	11,758,693	-0.38(-2.68%)
Nov 25, 2005	14.33	14.33	14.18	14.24	2,823,832	-0.06(-0.43%)
Nov 23, 2005	14.19	14.37	14.11	14.30	9,040,231	+0.00(+0.00%)
Nov 22, 2005	14.20	14.32	13.98	14.30	9,230,103	+0.08(+0.57%)
Nov 21, 2005	13.95	14.26	13.79	14.22	9,253,469	-0.03(-0.24%)
Nov 18, 2005	14.28	14.28	14.05	14.26	14,479,212	+0.07(+0.48%)
Nov 17, 2005	13.95	14.20	13.87	14.19	17,121,402	+0.31(+2.26%)
Nov 16, 2005	13.65	13.89	13.64	13.87	10,712,045	+0.22(+1.64%)
Nov 15, 2005	13.62	13.70	13.32	13.65	10,856,359	+0.01(+0.05%)
Nov 14, 2005	13.40	13.73	13.40	13.64	10,056,898	-0.04(-0.30%)
Nov 11, 2005	13.40	13.70	13.34	13.68	11,480,351	+0.29(+2.13%)
Nov 10, 2005	13.20	13.43	12.99	13.40	12,584,753	+0.08(+0.61%)
Nov 09, 2005	13.13	13.34	13.02	13.32	12,947,450	+0.19(+1.45%)
Nov 08, 2005	13.44	13.45	13.04	13.13	15,734,395	-0.45(-3.31%)
Nov 07, 2005	13.81	13.92	13.51	13.58	8,859,911	-0.23(-1.68%)
Nov 04, 2005	14.12	14.12	13.72	13.81	9,146,042	-0.12(-0.88%)
Nov 03, 2005	13.87	14.26	13.85	13.93	14,480,241	+0.06(+0.44%)
Nov 02, 2005	13.44	14.00	13.40	13.87	12,544,193	+0.30(+2.21%)
Nov 01, 2005	13.47	13.68	13.47	13.57	12,568,441	-0.10(-0.75%)
Oct 31, 2005	13.05	13.74	13.00	13.67	18,552,642	+0.71(+5.51%)
Oct 28, 2005	12.93	13.01	12.80	12.96	13,006,675	+0.00(+0.00%)
Oct 27, 2005	12.59	13.09	12.46	12.96	28,504,318	+0.73(+6.01%)
Oct 26, 2005	12.68	12.70	12.10	12.22	17,509,522	-0.40(-3.18%)
Oct 25, 2005	12.73	12.85	12.52	12.62	12,059,225	-0.14(-1.07%)
Oct 24, 2005	12.74	12.83	12.62	12.76	10,699,700	+0.13(+1.02%)
Oct 21, 2005	12.55	12.86	12.48	12.63	11,309,583	+0.21(+1.70%)
Oct 20, 2005	12.55	12.81	12.32	12.42	13,521,769	-0.09(-0.71%)
Oct 19, 2005	12.15	12.51	12.11	12.51	10,822,853	+0.19(+1.55%)
Oct 18, 2005	12.34	12.51	12.27	12.32	12,033,507	-0.01(-0.06%)
Oct 17, 2005	12.32	12.43	12.14	12.32	10,969,225	-0.04(-0.33%)
Oct 14, 2005	12.25	12.73	12.25	12.36	20,922,958	+0.32(+2.66%)
Oct 13, 2005	11.81	12.20	11.77	12.04	13,549,985	+0.11(+0.91%)
Oct 12, 2005	11.75	12.04	11.62	11.94	17,900,436	-0.17(-1.41%)
Oct 11, 2005	12.49	12.49	11.30	12.11	50,541,524	-0.31(-2.52%)
Oct 10, 2005	12.61	12.79	12.38	12.42	9,593,828	-0.20(-1.56%)
Oct 07, 2005	12.64	12.86	12.59	12.62	9,827,494	-0.04(-0.32%)
Oct 06, 2005	12.83	13.09	12.51	12.66	19,283,474	+0.05(+0.43%)
Oct 05, 2005	12.94	13.03	12.53	12.60	15,624,763	-0.50(-3.79%)
Oct 04, 2005	13.17	13.53	13.10	13.10	16,466,843	-0.12(-0.88%)
Oct 03, 2005	13.15	13.26	13.00	13.21	14,290,369	+0.06(+0.47%)
Sep 30, 2005	12.82	13.23	12.79	13.15	20,246,502	+0.43(+3.37%)
Sep 29, 2005	12.38	12.97	12.07	12.72	21,346,936	+0.39(+3.14%)
Sep 28, 2005	12.60	12.59	11.79	12.34	44,574,664	-0.27(-2.11%)
Sep 27, 2005	12.79	12.83	12.43	12.60	27,985,550	-0.22(-1.75%)
Sep 26, 2005	13.13	13.20	12.68	12.83	19,391,636	-0.15(-1.15%)
Sep 23, 2005	12.98	12.98	12.63	12.98	15,802,291	+0.22(+1.71%)
Sep 22, 2005	12.76	13.27	12.43	12.76	40,467,432	-0.71(-5.26%)
Sep 21, 2005	13.67	13.67	13.37	13.47	16,261,099	-0.20(-1.49%)
Sep 20, 2005	13.88	14.03	13.60	13.67	16,414,231	-0.05(-0.35%)
Sep 19, 2005	13.72	14.15	13.58	13.72	22,112,008	-0.06(-0.44%)
Sep 16, 2005	13.61	13.81	13.60	13.78	31,777,554	+0.46(+3.47%)
Sep 15, 2005	14.15	14.16	13.13	13.32	50,396,620	-0.84(-5.96%)
Sep 14, 2005	14.87	14.90	14.09	14.16	25,319,112	-0.63(-4.28%)
Sep 13, 2005	14.43	14.94	14.32	14.79	22,543,336	+0.37(+2.55%)
Sep 12, 2005	14.22	14.55	14.15	14.43	15,957,186	+0.27(+1.92%)
Sep 09, 2005	14.18	14.21	13.83	14.15	14,624,555	-0.01(-0.10%)
Sep 08, 2005	13.55	14.26	13.55	14.17	23,280,780	+0.54(+3.94%)
Sep 07, 2005	13.59	13.67	13.42	13.63	10,832,111	-0.02(-0.15%)
Sep 06, 2005	13.52	13.69	13.50	13.65	11,911,678	+0.15(+1.11%)
Sep 02, 2005	13.50	13.68	13.41	13.50	10,240,745	+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.