Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.20	14.27	14.07	14.08	1,504,589	-0.06(-0.42%)
Nov 29, 2005	14.16	14.26	14.06	14.14	1,723,349	-0.03(-0.21%)
Nov 28, 2005	14.46	14.51	14.17	14.17	2,521,482	-0.21(-1.48%)
Nov 25, 2005	14.21	14.43	14.16	14.38	542,796	+0.23(+1.66%)
Nov 23, 2005	14.07	14.22	13.96	14.15	1,428,855	+0.09(+0.67%)
Nov 22, 2005	14.27	14.27	13.80	14.05	2,321,246	-0.21(-1.50%)
Nov 21, 2005	14.20	14.33	14.17	14.27	1,254,879	+0.06(+0.39%)
Nov 18, 2005	14.16	14.39	14.10	14.21	1,812,682	+0.02(+0.15%)
Nov 17, 2005	13.85	14.24	13.85	14.19	1,394,623	+0.34(+2.46%)
Nov 16, 2005	13.95	14.10	13.75	13.85	1,956,646	-0.16(-1.16%)
Nov 15, 2005	14.18	14.32	13.81	14.01	3,311,878	-0.12(-0.85%)
Nov 14, 2005	14.25	14.41	14.04	14.13	2,135,312	-0.10(-0.72%)
Nov 11, 2005	14.48	14.56	14.20	14.23	1,686,068	-0.20(-1.39%)
Nov 10, 2005	14.23	14.46	14.10	14.43	1,633,782	+0.27(+1.90%)
Nov 09, 2005	13.98	14.17	13.82	14.16	11,012,554	+0.13(+0.94%)
Nov 08, 2005	14.03	14.16	14.00	14.03	1,475,749	-0.15(-1.08%)
Nov 07, 2005	14.07	14.28	14.07	14.19	2,253,718	+0.11(+0.79%)
Nov 04, 2005	14.08	14.16	14.04	14.07	3,833,573	-0.02(-0.15%)
Nov 03, 2005	14.17	14.22	14.06	14.10	6,391,164	-0.08(-0.54%)
Nov 02, 2005	14.07	14.18	14.03	14.17	4,007,314	+0.09(+0.64%)
Nov 01, 2005	14.11	14.20	13.99	14.08	3,686,091	-0.06(-0.45%)
Oct 31, 2005	13.85	14.17	13.84	14.15	5,332,535	+0.32(+2.31%)
Oct 28, 2005	13.09	13.83	13.08	13.83	7,897,395	+0.69(+5.26%)
Oct 27, 2005	13.07	13.14	12.92	13.14	9,540,321	+0.04(+0.29%)
Oct 26, 2005	13.33	13.44	12.79	13.10	15,599,242	-1.09(-7.67%)
Oct 25, 2005	14.36	14.45	14.00	14.19	4,257,024	-0.27(-1.89%)
Oct 24, 2005	14.44	14.58	14.39	14.46	2,904,371	+0.06(+0.41%)
Oct 21, 2005	14.49	14.62	14.39	14.40	2,604,250	-0.08(-0.53%)
Oct 20, 2005	14.84	14.84	14.46	14.48	3,447,636	-0.35(-2.39%)
Oct 19, 2005	14.91	15.00	14.73	14.83	2,213,624	-0.20(-1.36%)
Oct 18, 2005	15.06	15.21	15.01	15.03	2,758,062	-0.05(-0.31%)
Oct 17, 2005	14.97	15.16	14.93	15.08	1,351,012	+0.06(+0.43%)
Oct 14, 2005	14.85	15.05	14.77	15.02	1,670,828	+0.17(+1.12%)
Oct 13, 2005	14.74	14.91	14.68	14.85	1,709,281	+0.13(+0.87%)
Oct 12, 2005	14.88	14.88	14.63	14.72	2,987,607	-0.20(-1.37%)
Oct 11, 2005	14.97	14.98	14.86	14.93	2,438,480	-0.00(-0.03%)
Oct 10, 2005	14.97	15.07	14.91	14.93	1,730,383	-0.05(-0.31%)
Oct 07, 2005	14.99	15.11	14.94	14.98	3,227,469	-0.00(-0.03%)
Oct 06, 2005	14.93	15.05	14.87	14.98	4,268,513	+0.14(+0.95%)
Oct 05, 2005	15.03	15.14	14.84	14.84	2,823,010	-0.16(-1.08%)
Oct 04, 2005	14.92	15.17	14.90	15.00	3,040,597	-0.05(-0.31%)
Oct 03, 2005	14.89	15.12	14.86	15.05	3,926,422	+0.20(+1.32%)
Sep 30, 2005	14.48	14.90	14.48	14.85	3,287,728	+0.39(+2.68%)
Sep 29, 2005	14.39	14.52	14.35	14.47	8,543,827	-0.34(-2.28%)
Sep 28, 2005	14.98	15.01	14.80	14.80	5,584,121	-0.17(-1.17%)
Sep 27, 2005	15.03	15.06	14.91	14.98	6,300,424	+0.05(+0.34%)
Sep 26, 2005	15.20	15.20	14.89	14.93	8,878,649	-0.17(-1.13%)
Sep 23, 2005	15.14	15.23	15.10	15.10	4,585,985	-0.12(-0.76%)
Sep 22, 2005	15.31	15.33	15.10	15.21	4,308,373	-0.13(-0.86%)
Sep 21, 2005	15.44	15.46	15.25	15.35	9,776,197	-0.21(-1.37%)
Sep 20, 2005	15.56	15.67	14.61	15.56	25,898,540	-1.71(-9.88%)
Sep 19, 2005	17.28	17.38	17.23	17.26	1,825,578	-0.04(-0.25%)
Sep 16, 2005	17.16	17.35	17.12	17.31	1,668,952	+0.17(+1.02%)
Sep 15, 2005	16.96	17.16	16.90	17.13	1,221,116	+0.24(+1.44%)
Sep 14, 2005	17.04	17.10	16.86	16.89	2,197,211	-0.17(-0.98%)
Sep 13, 2005	17.12	17.23	17.03	17.06	1,808,696	-0.16(-0.94%)
Sep 12, 2005	17.12	17.35	17.02	17.22	911,851	+0.02(+0.12%)
Sep 09, 2005	17.13	17.26	17.06	17.20	1,782,904	+0.07(+0.40%)
Sep 08, 2005	17.52	17.52	17.08	17.13	2,706,010	-0.38(-2.17%)
Sep 07, 2005	17.46	17.55	17.36	17.51	2,841,767	+0.12(+0.69%)
Sep 06, 2005	17.28	17.40	17.16	17.39	1,323,579	+0.10(+0.59%)
Sep 02, 2005	17.30	17.38	17.18	17.29	1,280,905	-0.03(-0.15%)

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.