Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.86	13.89	13.73	13.73	20,556,334	-0.12(-0.84%)
Nov 29, 2005	13.78	13.91	13.77	13.85	21,160,574	+0.09(+0.63%)
Nov 28, 2005	13.82	13.92	13.75	13.76	23,040,438	-0.01(-0.05%)
Nov 25, 2005	13.79	13.81	13.75	13.77	6,151,825	+0.05(+0.35%)
Nov 23, 2005	13.66	13.77	13.63	13.72	15,413,131	+0.10(+0.73%)
Nov 22, 2005	13.56	13.65	13.54	13.62	20,432,936	+0.06(+0.45%)
Nov 21, 2005	13.62	13.62	13.53	13.56	21,031,894	-0.02(-0.12%)
Nov 18, 2005	13.66	13.67	13.48	13.58	26,669,306	+0.11(+0.79%)
Nov 17, 2005	13.57	13.61	13.47	13.47	19,515,384	-0.09(-0.64%)
Nov 16, 2005	13.65	13.67	13.55	13.56	16,087,308	-0.10(-0.75%)
Nov 15, 2005	13.70	13.73	13.59	13.66	13,901,284	-0.04(-0.28%)
Nov 14, 2005	13.74	13.77	13.67	13.70	10,865,157	-0.06(-0.42%)
Nov 11, 2005	13.68	13.76	13.59	13.76	13,407,385	+0.08(+0.56%)
Nov 10, 2005	13.63	13.73	13.59	13.68	14,875,717	+0.11(+0.81%)
Nov 09, 2005	13.56	13.64	13.52	13.57	14,337,370	+0.01(+0.10%)
Nov 08, 2005	13.64	13.69	13.51	13.56	14,214,284	-0.09(-0.64%)
Nov 07, 2005	13.61	13.66	13.55	13.64	16,635,291	+0.04(+0.26%)
Nov 04, 2005	13.72	13.74	13.52	13.61	17,771,662	-0.09(-0.66%)
Nov 03, 2005	13.72	13.77	13.67	13.70	14,105,496	+0.01(+0.07%)
Nov 02, 2005	13.70	13.72	13.64	13.69	19,295,010	-0.03(-0.23%)
Nov 01, 2005	13.71	13.77	13.66	13.72	18,511,112	-0.04(-0.30%)
Oct 31, 2005	13.71	13.82	13.64	13.76	31,167,236	-0.02(-0.12%)
Oct 28, 2005	13.64	13.82	13.62	13.78	20,024,514	+0.22(+1.61%)
Oct 27, 2005	13.63	13.67	13.55	13.56	12,739,114	-0.06(-0.45%)
Oct 26, 2005	13.67	13.79	13.61	13.62	17,578,020	-0.04(-0.28%)
Oct 25, 2005	13.59	13.71	13.53	13.66	18,543,438	+0.02(+0.14%)
Oct 24, 2005	13.57	13.67	13.53	13.64	18,460,760	+0.15(+1.12%)
Oct 21, 2005	13.64	13.72	13.45	13.49	21,102,762	-0.05(-0.40%)
Oct 20, 2005	13.80	13.81	13.54	13.54	33,698,276	+0.10(+0.72%)
Oct 19, 2005	13.44	13.48	13.28	13.45	22,657,192	+0.02(+0.12%)
Oct 18, 2005	13.52	13.58	13.43	13.43	18,279,548	-0.11(-0.81%)
Oct 17, 2005	13.50	13.62	13.49	13.54	15,473,120	+0.01(+0.05%)
Oct 14, 2005	13.42	13.58	13.37	13.54	16,661,400	+0.11(+0.84%)
Oct 13, 2005	13.35	13.49	13.35	13.42	15,044,494	+0.00(+0.00%)
Oct 12, 2005	13.36	13.51	13.35	13.42	27,582,816	+0.02(+0.14%)
Oct 11, 2005	13.46	13.51	13.38	13.40	18,033,066	-0.10(-0.76%)
Oct 10, 2005	13.56	13.61	13.47	13.51	18,683,930	-0.07(-0.52%)
Oct 07, 2005	13.72	13.73	13.53	13.58	22,910,512	-0.16(-1.19%)
Oct 06, 2005	13.72	13.80	13.65	13.74	20,377,298	+0.03(+0.21%)
Oct 05, 2005	13.82	13.89	13.71	13.71	13,494,416	-0.14(-0.98%)
Oct 04, 2005	13.87	14.03	13.84	13.85	12,453,467	-0.05(-0.39%)
Oct 03, 2005	13.90	13.98	13.87	13.90	20,302,700	+0.01(+0.05%)
Sep 30, 2005	13.87	13.96	13.82	13.90	15,468,769	+0.03(+0.21%)
Sep 29, 2005	13.81	13.87	13.69	13.87	23,347,220	+0.07(+0.54%)
Sep 28, 2005	13.62	13.83	13.63	13.79	18,013,172	+0.17(+1.28%)
Sep 27, 2005	13.61	13.77	13.61	13.62	15,570,408	-0.01(-0.09%)
Sep 26, 2005	13.69	13.75	13.51	13.63	24,070,818	+0.01(+0.05%)
Sep 23, 2005	13.63	13.71	13.59	13.63	16,564,112	+0.04(+0.31%)
Sep 22, 2005	13.55	13.60	13.46	13.58	19,263,616	-0.01(-0.07%)
Sep 21, 2005	13.68	13.71	13.56	13.59	21,570,240	-0.21(-1.51%)
Sep 20, 2005	13.93	13.95	13.80	13.80	23,276,974	-0.15(-1.06%)
Sep 19, 2005	13.95	14.01	13.89	13.95	17,506,840	-0.01(-0.09%)
Sep 16, 2005	14.06	14.10	13.91	13.96	61,772,504	-0.07(-0.53%)
Sep 15, 2005	14.03	14.06	13.94	14.04	14,559,920	+0.04(+0.25%)
Sep 14, 2005	14.03	14.10	13.96	14.00	15,213,583	-0.04(-0.32%)
Sep 13, 2005	14.02	14.11	14.01	14.05	19,120,328	-0.19(-1.33%)
Sep 12, 2005	14.12	14.28	14.12	14.24	14,212,730	+0.06(+0.45%)
Sep 09, 2005	14.25	14.27	14.13	14.17	24,773,902	-0.07(-0.52%)
Sep 08, 2005	14.06	14.25	14.05	14.25	27,764,026	-0.12(-0.83%)
Sep 07, 2005	14.35	14.38	14.24	14.37	19,153,586	+0.04(+0.29%)
Sep 06, 2005	14.32	14.38	14.27	14.32	15,934,072	+0.20(+1.41%)
Sep 02, 2005	14.18	14.21	14.06	14.12	13,212,810	+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.