Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.42	12.42	12.22	12.22	12,487,702	-0.18(-1.42%)
Nov 29, 2005	12.51	12.55	12.35	12.40	13,679,918	-0.12(-0.95%)
Nov 28, 2005	12.59	12.59	12.47	12.51	20,219,968	-0.08(-0.67%)
Nov 25, 2005	12.68	12.71	12.54	12.60	5,325,219	-0.08(-0.62%)
Nov 23, 2005	12.60	12.71	12.54	12.68	10,168,640	+0.03(+0.27%)
Nov 22, 2005	12.51	12.66	12.46	12.64	11,043,368	+0.03(+0.22%)
Nov 21, 2005	12.59	12.63	12.46	12.62	11,522,339	-0.01(-0.05%)
Nov 18, 2005	12.54	12.67	12.48	12.62	14,948,281	+0.19(+1.50%)
Nov 17, 2005	12.37	12.53	12.32	12.44	16,910,808	+0.07(+0.55%)
Nov 16, 2005	12.35	12.40	12.16	12.37	17,572,994	+0.06(+0.46%)
Nov 15, 2005	12.25	12.31	12.18	12.31	10,779,413	+0.01(+0.05%)
Nov 14, 2005	12.43	12.45	12.27	12.30	15,008,351	-0.20(-1.58%)
Nov 11, 2005	12.10	12.53	11.97	12.50	19,586,404	+0.19(+1.56%)
Nov 10, 2005	12.20	12.37	12.20	12.31	14,089,808	+0.07(+0.60%)
Nov 09, 2005	12.11	12.26	12.07	12.24	12,795,826	+0.11(+0.89%)
Nov 08, 2005	12.03	12.20	12.02	12.13	10,486,659	+0.07(+0.61%)
Nov 07, 2005	12.08	12.12	11.87	12.06	14,522,490	-0.01(-0.09%)
Nov 04, 2005	12.02	12.10	11.98	12.07	11,514,565	+0.08(+0.66%)
Nov 03, 2005	11.96	12.04	11.85	11.99	12,465,617	+0.08(+0.71%)
Nov 02, 2005	11.89	11.94	11.83	11.90	18,672,808	+0.00(+0.00%)
Nov 01, 2005	11.98	12.03	11.87	11.90	12,698,654	-0.08(-0.66%)
Oct 31, 2005	11.90	12.14	11.89	11.98	17,051,444	+0.02(+0.14%)
Oct 28, 2005	11.87	11.97	11.72	11.97	29,779,602	-0.30(-2.45%)
Oct 27, 2005	12.31	12.33	12.25	12.27	14,042,635	-0.02(-0.18%)
Oct 26, 2005	12.27	12.33	12.23	12.29	16,888,194	+0.03(+0.28%)
Oct 25, 2005	12.20	12.41	12.20	12.25	16,965,578	+0.01(+0.05%)
Oct 24, 2005	12.20	12.28	12.14	12.25	10,357,331	+0.11(+0.89%)
Oct 21, 2005	12.28	12.39	12.09	12.14	15,112,767	-0.12(-1.02%)
Oct 20, 2005	12.41	12.44	12.21	12.27	21,317,308	-0.22(-1.72%)
Oct 19, 2005	12.56	12.61	12.36	12.48	14,923,193	-0.10(-0.76%)
Oct 18, 2005	12.72	12.76	12.57	12.58	9,965,815	-0.15(-1.16%)
Oct 17, 2005	12.63	12.75	12.60	12.72	12,075,161	+0.10(+0.76%)
Oct 14, 2005	12.69	12.79	12.49	12.63	8,676,604	-0.08(-0.62%)
Oct 13, 2005	12.67	12.88	12.59	12.71	8,024,842	-0.04(-0.31%)
Oct 12, 2005	13.07	13.07	12.60	12.75	16,942,080	-0.02(-0.18%)
Oct 11, 2005	12.96	12.97	12.71	12.77	12,439,469	-0.14(-1.05%)
Oct 10, 2005	13.02	13.03	12.77	12.90	10,250,442	-0.11(-0.87%)
Oct 07, 2005	13.12	13.20	12.93	13.02	25,774,866	-0.10(-0.78%)
Oct 06, 2005	13.24	13.24	12.97	13.12	15,445,450	+0.01(+0.04%)
Oct 05, 2005	13.37	13.40	13.11	13.11	12,682,930	-0.39(-2.89%)
Oct 04, 2005	13.49	13.63	13.47	13.50	7,428,028	-0.05(-0.38%)
Oct 03, 2005	13.62	13.70	13.49	13.56	10,378,709	-0.06(-0.46%)
Sep 30, 2005	13.57	13.67	13.54	13.62	8,014,595	+0.01(+0.08%)
Sep 29, 2005	13.62	13.63	13.53	13.61	11,640,889	-0.02(-0.12%)
Sep 28, 2005	13.70	13.75	13.58	13.62	10,027,829	-0.05(-0.33%)
Sep 27, 2005	13.60	13.73	13.59	13.67	9,628,362	+0.01(+0.08%)
Sep 26, 2005	13.70	13.79	13.61	13.66	8,603,460	-0.04(-0.29%)
Sep 23, 2005	13.70	13.74	13.59	13.70	6,794,464	+0.02(+0.12%)
Sep 22, 2005	13.70	13.85	13.66	13.68	8,517,241	-0.08(-0.58%)
Sep 21, 2005	13.90	13.88	13.74	13.76	9,809,103	-0.14(-0.98%)
Sep 20, 2005	13.90	13.95	13.87	13.90	8,152,580	-0.08(-0.61%)
Sep 19, 2005	14.09	14.15	13.90	13.98	10,455,917	-0.18(-1.24%)
Sep 16, 2005	13.99	14.16	13.98	14.16	16,363,817	+0.23(+1.67%)
Sep 15, 2005	14.01	14.04	13.91	13.92	7,702,584	-0.08(-0.57%)
Sep 14, 2005	14.09	14.14	13.92	14.00	7,246,934	-0.07(-0.48%)
Sep 13, 2005	14.09	14.09	13.98	14.07	12,160,849	+0.07(+0.53%)
Sep 12, 2005	14.22	14.23	13.99	14.00	16,887,310	-0.22(-1.51%)
Sep 09, 2005	14.08	14.43	14.03	14.21	12,195,655	+0.13(+0.92%)
Sep 08, 2005	14.12	14.20	14.01	14.08	12,395,653	-0.16(-1.15%)
Sep 07, 2005	14.21	14.26	14.16	14.25	11,179,762	+0.12(+0.88%)
Sep 06, 2005	13.92	14.16	13.92	14.12	11,877,990	+0.28(+2.00%)
Sep 02, 2005	13.90	13.95	13.75	13.84	6,911,071	+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.