Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.50	12.77	12.33	12.63	15,097,117	+0.25(+1.99%)
Nov 29, 2005	12.51	12.69	12.34	12.38	16,161,565	-0.13(-1.05%)
Nov 28, 2005	12.73	12.74	12.50	12.51	19,338,778	-0.39(-3.00%)
Nov 25, 2005	12.89	13.09	12.85	12.90	4,403,231	-0.11(-0.81%)
Nov 23, 2005	12.87	13.09	12.71	13.00	16,389,679	+0.05(+0.38%)
Nov 22, 2005	12.61	13.00	12.61	12.95	24,193,700	+0.49(+3.95%)
Nov 21, 2005	12.28	12.49	12.21	12.46	15,537,213	+0.29(+2.36%)
Nov 18, 2005	12.05	12.18	11.91	12.17	16,536,378	+0.13(+1.09%)
Nov 17, 2005	11.88	12.06	11.83	12.04	24,200,758	+0.24(+2.05%)
Nov 16, 2005	11.36	11.80	11.28	11.80	20,192,756	+0.44(+3.86%)
Nov 15, 2005	11.35	11.73	11.29	11.36	21,948,856	+0.00(+0.04%)
Nov 14, 2005	11.25	11.40	11.18	11.36	14,470,497	+0.24(+2.14%)
Nov 11, 2005	11.06	11.23	11.01	11.12	14,932,270	+0.01(+0.11%)
Nov 10, 2005	11.54	11.54	11.09	11.11	23,358,374	-0.48(-4.11%)
Nov 09, 2005	11.73	11.94	11.55	11.58	19,660,154	-0.12(-1.03%)
Nov 08, 2005	11.80	11.82	11.51	11.71	22,497,338	-0.03(-0.24%)
Nov 07, 2005	12.12	12.14	11.73	11.73	23,067,498	-0.39(-3.21%)
Nov 04, 2005	12.83	12.83	12.08	12.12	27,608,354	-0.71(-5.52%)
Nov 03, 2005	12.65	13.02	12.59	12.83	25,149,258	+0.34(+2.75%)
Nov 02, 2005	11.86	12.56	11.85	12.49	22,259,142	+0.58(+4.85%)
Nov 01, 2005	11.66	11.95	11.61	11.91	16,782,388	+0.19(+1.59%)
Oct 31, 2005	11.43	11.82	11.41	11.72	20,024,128	+0.29(+2.55%)
Oct 28, 2005	11.01	11.44	10.91	11.43	23,377,782	+0.50(+4.59%)
Oct 27, 2005	11.66	11.66	10.85	10.93	32,662,906	-0.61(-5.25%)
Oct 26, 2005	11.70	12.15	11.47	11.54	25,082,966	-0.25(-2.10%)
Oct 25, 2005	11.82	12.05	11.43	11.78	48,226,084	-0.34(-2.77%)
Oct 24, 2005	11.44	12.13	11.37	12.12	19,718,380	+0.60(+5.24%)
Oct 21, 2005	11.26	11.69	11.26	11.52	18,712,662	+0.09(+0.75%)
Oct 20, 2005	11.76	11.88	11.22	11.43	21,825,096	-0.37(-3.14%)
Oct 19, 2005	11.52	11.86	11.21	11.80	26,851,670	+0.20(+1.69%)
Oct 18, 2005	11.90	12.16	11.60	11.60	14,827,413	-0.56(-4.57%)
Oct 17, 2005	12.28	12.38	12.13	12.16	13,438,312	+0.01(+0.05%)
Oct 14, 2005	11.71	12.19	11.54	12.15	20,032,950	+0.36(+3.01%)
Oct 13, 2005	12.03	12.08	11.45	11.80	26,182,956	-0.33(-2.73%)
Oct 12, 2005	12.24	12.36	11.99	12.13	12,601,222	-0.12(-1.02%)
Oct 11, 2005	12.21	12.41	12.21	12.26	10,542,650	+0.17(+1.39%)
Oct 10, 2005	12.39	12.40	11.96	12.09	15,703,069	-0.35(-2.84%)
Oct 07, 2005	12.24	12.46	12.07	12.44	18,208,794	+0.38(+3.19%)
Oct 06, 2005	12.23	12.40	11.88	12.05	39,633,368	-0.29(-2.36%)
Oct 05, 2005	13.08	13.12	12.35	12.35	27,517,864	-0.73(-5.60%)
Oct 04, 2005	13.35	13.74	13.08	13.08	11,804,965	-0.59(-4.34%)
Oct 03, 2005	13.66	13.76	13.55	13.67	9,851,502	+0.08(+0.58%)
Sep 30, 2005	13.76	13.82	13.57	13.59	13,405,292	-0.17(-1.27%)
Sep 29, 2005	13.76	13.84	13.62	13.77	18,944,556	+0.01(+0.06%)
Sep 28, 2005	13.51	13.79	13.47	13.76	16,356,155	+0.25(+1.83%)
Sep 27, 2005	13.24	13.55	13.14	13.51	16,778,356	+0.18(+1.37%)
Sep 26, 2005	12.90	13.33	12.84	13.33	16,771,802	+0.43(+3.35%)
Sep 23, 2005	12.89	13.01	12.76	12.90	14,841,024	-0.04(-0.29%)
Sep 22, 2005	12.93	13.33	12.73	12.93	15,642,574	-0.21(-1.59%)
Sep 21, 2005	13.30	13.31	12.98	13.14	18,826,844	+0.06(+0.49%)
Sep 20, 2005	13.16	13.28	13.03	13.08	12,665,749	-0.16(-1.20%)
Sep 19, 2005	13.06	13.38	13.05	13.24	18,584,112	+0.34(+2.66%)
Sep 16, 2005	12.80	12.93	12.69	12.89	17,469,756	+0.13(+1.06%)
Sep 15, 2005	12.66	12.77	12.55	12.76	12,701,541	+0.19(+1.53%)
Sep 14, 2005	12.51	12.79	12.48	12.57	15,607,034	+0.13(+1.04%)
Sep 13, 2005	12.65	12.79	12.42	12.44	17,965,304	-0.18(-1.42%)
Sep 12, 2005	13.02	13.03	12.61	12.62	18,809,200	-0.50(-3.78%)
Sep 09, 2005	12.89	13.12	12.84	13.11	14,700,375	+0.32(+2.53%)
Sep 08, 2005	12.80	12.91	12.72	12.79	13,092,234	+0.05(+0.42%)
Sep 07, 2005	12.86	12.93	12.65	12.74	15,631,736	-0.12(-0.96%)
Sep 06, 2005	12.46	12.87	12.40	12.86	21,615,634	+0.50(+4.03%)
Sep 02, 2005	12.49	12.53	12.32	12.36	13,203,644	-0.17(-1.35%)

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.