Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.98	13.01	12.81	12.84	38,327,448	-0.07(-0.53%)
Nov 29, 2005	12.95	13.03	12.90	12.91	26,957,230	-0.01(-0.09%)
Nov 28, 2005	12.88	12.95	12.77	12.92	23,898,556	+0.08(+0.63%)
Nov 25, 2005	12.89	12.92	12.72	12.84	10,413,091	+0.05(+0.41%)
Nov 23, 2005	12.79	12.92	12.75	12.79	15,751,139	-0.01(-0.06%)
Nov 22, 2005	12.77	12.81	12.67	12.80	24,889,306	+0.04(+0.31%)
Nov 21, 2005	12.81	12.81	12.61	12.76	32,009,110	+0.03(+0.22%)
Nov 18, 2005	12.93	12.93	12.73	12.73	31,403,652	+0.00(+0.00%)
Nov 17, 2005	12.42	12.79	12.41	12.73	24,319,712	+0.24(+1.93%)
Nov 16, 2005	12.42	12.58	12.39	12.49	22,607,940	+0.11(+0.91%)
Nov 15, 2005	12.52	12.58	12.35	12.37	26,202,336	-0.22(-1.75%)
Nov 14, 2005	12.66	12.70	12.54	12.60	25,192,408	-0.01(-0.10%)
Nov 11, 2005	12.51	12.65	12.42	12.61	31,073,900	+0.10(+0.83%)
Nov 10, 2005	12.43	12.55	12.41	12.50	31,482,354	+0.12(+0.94%)
Nov 09, 2005	12.31	12.42	12.21	12.39	43,954,404	+0.08(+0.62%)
Nov 08, 2005	12.27	12.38	12.22	12.31	17,629,032	+0.04(+0.36%)
Nov 07, 2005	12.43	12.47	12.09	12.27	29,758,876	-0.14(-1.13%)
Nov 04, 2005	12.45	12.49	12.26	12.41	22,036,850	+0.03(+0.23%)
Nov 03, 2005	12.64	12.75	12.27	12.38	43,189,300	-0.26(-2.03%)
Nov 02, 2005	12.60	12.67	12.52	12.64	23,562,576	+0.05(+0.41%)
Nov 01, 2005	12.77	12.78	12.53	12.58	27,731,548	-0.07(-0.54%)
Oct 31, 2005	12.83	12.85	12.53	12.65	39,782,440	-0.08(-0.60%)
Oct 28, 2005	12.55	12.78	12.35	12.73	40,155,780	+0.38(+3.06%)
Oct 27, 2005	12.58	12.58	12.28	12.35	37,957,600	+0.07(+0.56%)
Oct 26, 2005	12.17	12.41	12.17	12.28	29,204,226	+0.08(+0.66%)
Oct 25, 2005	12.05	12.30	12.02	12.20	28,413,468	+0.12(+1.00%)
Oct 24, 2005	12.01	12.21	11.99	12.08	34,958,448	+0.23(+1.93%)
Oct 21, 2005	11.82	11.93	11.76	11.85	40,537,084	+0.13(+1.10%)
Oct 20, 2005	11.82	11.97	11.70	11.72	31,578,490	-0.08(-0.68%)
Oct 19, 2005	11.81	11.83	11.76	11.80	34,571,664	+0.02(+0.17%)
Oct 18, 2005	11.80	11.88	11.75	11.78	38,960,800	-0.02(-0.17%)
Oct 17, 2005	11.99	12.01	11.76	11.80	27,652,846	-0.20(-1.67%)
Oct 14, 2005	12.05	12.05	11.93	12.01	22,404,708	+0.04(+0.34%)
Oct 13, 2005	11.92	12.07	11.92	11.97	22,226,632	-0.01(-0.10%)
Oct 12, 2005	12.05	12.13	11.97	11.98	25,585,670	-0.04(-0.37%)
Oct 11, 2005	12.15	12.16	11.99	12.02	23,233,820	-0.14(-1.16%)
Oct 10, 2005	12.31	12.32	12.10	12.16	25,528,636	-0.12(-0.98%)
Oct 07, 2005	12.55	12.55	12.25	12.28	28,574,360	-0.21(-1.67%)
Oct 06, 2005	12.61	12.62	12.39	12.49	24,515,222	-0.12(-0.95%)
Oct 05, 2005	12.94	12.78	12.55	12.61	25,662,130	-0.33(-2.51%)
Oct 04, 2005	13.01	13.15	12.87	12.94	20,924,312	-0.07(-0.56%)
Oct 03, 2005	13.09	13.16	12.98	13.01	21,098,652	-0.12(-0.89%)
Sep 30, 2005	13.06	13.15	13.00	13.13	18,076,090	+0.06(+0.49%)
Sep 29, 2005	12.97	13.10	12.89	13.06	17,708,980	+0.05(+0.37%)
Sep 28, 2005	12.87	13.03	12.81	13.01	23,062,470	+0.22(+1.76%)
Sep 27, 2005	12.88	12.89	12.79	12.79	22,437,336	-0.06(-0.47%)
Sep 26, 2005	13.01	13.04	12.82	12.85	22,292,632	-0.06(-0.50%)
Sep 23, 2005	12.91	12.97	12.78	12.91	14,598,750	+0.09(+0.69%)
Sep 22, 2005	12.82	12.88	12.71	12.82	17,881,328	-0.00(-0.03%)
Sep 21, 2005	12.96	13.07	12.78	12.83	22,822,378	-0.12(-0.96%)
Sep 20, 2005	13.05	13.08	12.92	12.95	21,159,920	-0.13(-0.98%)
Sep 19, 2005	13.14	13.15	13.03	13.08	14,096,153	-0.09(-0.70%)
Sep 16, 2005	13.03	13.19	13.01	13.17	37,595,968	+0.17(+1.30%)
Sep 15, 2005	13.06	13.10	12.97	13.01	12,189,618	-0.06(-0.43%)
Sep 14, 2005	13.05	13.09	13.03	13.06	18,250,680	+0.01(+0.09%)
Sep 13, 2005	13.07	13.11	13.03	13.05	18,634,976	-0.04(-0.28%)
Sep 12, 2005	13.12	13.12	13.03	13.09	13,778,604	-0.06(-0.43%)
Sep 09, 2005	13.02	13.17	13.02	13.14	15,341,440	+0.10(+0.77%)
Sep 08, 2005	13.07	13.17	13.01	13.04	18,533,110	-0.10(-0.76%)
Sep 07, 2005	13.17	13.17	13.05	13.14	16,706,524	-0.07(-0.52%)
Sep 06, 2005	13.07	13.23	13.07	13.21	16,495,074	+0.17(+1.29%)
Sep 02, 2005	13.16	13.16	13.04	13.04	11,856,130	-0.06(-0.43%)

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.