Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.72	13.95	13.54	13.72	10,890,976	-0.17(-1.23%)
Nov 29, 2005	14.31	14.37	13.77	13.89	7,144,980	-0.47(-3.29%)
Nov 28, 2005	14.31	14.36	14.23	14.36	7,011,555	+0.09(+0.62%)
Nov 25, 2005	14.10	14.33	14.02	14.27	7,128,432	+0.50(+3.65%)
Nov 23, 2005	14.54	14.89	13.42	13.77	20,600,258	-1.28(-8.53%)
Nov 22, 2005	15.39	15.41	14.92	15.05	4,851,409	-0.38(-2.43%)
Nov 21, 2005	15.07	15.43	15.07	15.43	2,585,246	+0.39(+2.62%)
Nov 18, 2005	14.88	15.06	14.79	15.03	2,003,190	+0.16(+1.07%)
Nov 17, 2005	14.93	15.23	14.79	14.87	3,937,083	+0.03(+0.24%)
Nov 16, 2005	14.19	14.87	14.14	14.84	3,834,428	+0.56(+3.96%)
Nov 15, 2005	14.31	14.39	14.14	14.27	2,281,936	+0.01(+0.08%)
Nov 14, 2005	14.54	14.64	14.21	14.26	3,017,585	-0.22(-1.52%)
Nov 11, 2005	14.41	14.58	14.40	14.48	1,125,324	-0.01(-0.08%)
Nov 10, 2005	14.27	14.50	14.10	14.49	1,740,218	+0.07(+0.48%)
Nov 09, 2005	14.64	14.64	14.43	14.43	2,296,416	-0.20(-1.35%)
Nov 08, 2005	14.33	14.73	14.33	14.62	1,413,636	+0.12(+0.83%)
Nov 07, 2005	14.58	14.65	14.37	14.50	2,493,451	-0.25(-1.70%)
Nov 04, 2005	14.89	14.97	14.62	14.75	1,628,513	-0.10(-0.65%)
Nov 03, 2005	14.53	15.06	14.51	14.85	5,159,632	+0.40(+2.76%)
Nov 02, 2005	14.37	14.58	14.31	14.45	3,155,148	+0.16(+1.14%)
Nov 01, 2005	14.21	14.43	14.12	14.29	2,204,104	-0.02(-0.11%)
Oct 31, 2005	14.35	14.46	14.19	14.31	3,127,997	+0.15(+1.09%)
Oct 28, 2005	13.63	14.21	13.63	14.15	2,532,496	+0.48(+3.48%)
Oct 27, 2005	13.81	13.85	13.60	13.67	3,064,388	-0.27(-1.97%)
Oct 26, 2005	13.63	14.26	13.57	13.95	3,251,080	+0.30(+2.18%)
Oct 25, 2005	13.79	13.86	13.60	13.65	2,443,287	-0.30(-2.16%)
Oct 24, 2005	13.67	14.12	13.65	13.95	3,175,317	+0.42(+3.09%)
Oct 21, 2005	13.50	13.73	13.40	13.54	3,661,182	+0.06(+0.43%)
Oct 20, 2005	13.75	13.76	13.36	13.48	5,065,768	-0.31(-2.24%)
Oct 19, 2005	13.15	13.85	13.09	13.79	7,634,465	+0.37(+2.77%)
Oct 18, 2005	13.65	13.71	13.42	13.42	3,230,394	-0.37(-2.69%)
Oct 17, 2005	13.52	13.81	13.37	13.79	4,606,795	+0.17(+1.22%)
Oct 14, 2005	13.69	13.73	13.32	13.62	5,550,599	-0.26(-1.84%)
Oct 13, 2005	13.54	13.92	13.52	13.88	5,412,519	-0.30(-2.10%)
Oct 12, 2005	14.31	14.47	14.14	14.17	3,611,276	-0.34(-2.34%)
Oct 11, 2005	14.50	14.89	14.50	14.51	2,866,577	+0.14(+0.94%)
Oct 10, 2005	14.72	14.83	14.32	14.38	3,480,437	-0.30(-2.03%)
Oct 07, 2005	14.50	14.71	14.44	14.68	2,169,972	+0.10(+0.66%)
Oct 06, 2005	14.27	14.80	14.14	14.58	6,212,813	-0.23(-1.57%)
Oct 05, 2005	15.30	15.30	14.57	14.81	6,317,278	-0.53(-3.48%)
Oct 04, 2005	15.33	15.68	15.33	15.35	3,032,841	-0.18(-1.17%)
Oct 03, 2005	15.68	15.77	15.52	15.53	2,805,553	-0.21(-1.30%)
Sep 30, 2005	15.72	15.74	15.41	15.73	2,174,885	+0.07(+0.47%)
Sep 29, 2005	15.93	16.12	15.55	15.66	2,368,817	-0.27(-1.70%)
Sep 28, 2005	16.05	16.32	15.92	15.93	4,633,170	+0.05(+0.34%)
Sep 27, 2005	15.41	16.05	15.41	15.88	3,449,925	+0.53(+3.48%)
Sep 26, 2005	15.55	15.70	15.21	15.34	1,937,512	-0.05(-0.33%)
Sep 23, 2005	15.39	15.47	15.18	15.39	2,621,963	+0.06(+0.40%)
Sep 22, 2005	15.10	15.41	15.10	15.33	2,754,096	+0.09(+0.58%)
Sep 21, 2005	14.98	15.39	14.98	15.24	3,987,764	+0.22(+1.47%)
Sep 20, 2005	15.35	15.48	14.96	15.02	4,220,224	-0.40(-2.61%)
Sep 19, 2005	15.45	15.59	15.32	15.42	4,319,776	+0.15(+0.96%)
Sep 16, 2005	14.93	15.37	14.93	15.28	4,385,195	+0.41(+2.73%)
Sep 15, 2005	14.93	14.97	14.73	14.87	2,917,516	-0.06(-0.39%)
Sep 14, 2005	15.12	15.23	14.91	14.93	3,973,542	-0.22(-1.43%)
Sep 13, 2005	15.65	15.70	15.14	15.14	5,663,597	-0.64(-4.04%)
Sep 12, 2005	15.12	15.98	15.12	15.78	9,831,589	+0.70(+4.64%)
Sep 09, 2005	15.08	15.20	14.84	15.08	6,402,349	+0.08(+0.52%)
Sep 08, 2005	15.24	15.28	14.90	15.01	6,706,952	+0.19(+1.25%)
Sep 07, 2005	14.75	15.00	14.66	14.82	7,209,883	+0.12(+0.84%)
Sep 06, 2005	14.70	15.03	14.46	14.70	3,024,050	-0.13(-0.89%)
Sep 02, 2005	14.48	14.84	14.43	14.83	4,934,670	+0.37(+2.54%)

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.