Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.83	11.93	11.77	11.79	70,321,224	+0.02(+0.17%)
Nov 29, 2005	11.75	12.00	11.75	11.77	93,162,520	+0.02(+0.17%)
Nov 28, 2005	11.80	11.86	11.75	11.75	55,688,332	-0.05(-0.40%)
Nov 25, 2005	11.81	11.85	11.75	11.80	26,518,162	+0.07(+0.63%)
Nov 23, 2005	11.61	11.81	11.60	11.73	84,610,960	+0.11(+0.93%)
Nov 22, 2005	11.43	11.75	11.41	11.62	105,612,424	+0.15(+1.29%)
Nov 21, 2005	11.46	11.48	11.43	11.47	78,742,112	+0.03(+0.24%)
Nov 18, 2005	11.70	11.70	11.34	11.44	204,381,008	-0.24(-2.01%)
Nov 17, 2005	11.61	11.69	11.58	11.68	70,929,424	+0.10(+0.87%)
Nov 16, 2005	11.57	11.67	11.50	11.58	65,694,052	-0.03(-0.29%)
Nov 15, 2005	11.64	11.72	11.57	11.61	65,503,812	-0.05(-0.46%)
Nov 14, 2005	11.71	11.74	11.60	11.67	53,074,236	-0.08(-0.69%)
Nov 11, 2005	11.53	11.77	11.49	11.75	123,241,168	+0.22(+1.87%)
Nov 10, 2005	11.61	11.67	11.44	11.53	213,350,304	-0.40(-3.38%)
Nov 09, 2005	11.96	12.00	11.90	11.93	103,867,336	-0.07(-0.62%)
Nov 08, 2005	11.95	12.08	11.91	12.01	56,833,704	+0.01(+0.06%)
Nov 07, 2005	12.02	12.09	11.93	12.00	63,881,584	-0.01(-0.11%)
Nov 04, 2005	11.79	12.02	11.79	12.02	63,811,876	+0.24(+2.06%)
Nov 03, 2005	11.91	11.93	11.75	11.77	71,865,368	-0.08(-0.68%)
Nov 02, 2005	11.69	11.92	11.64	11.85	90,657,984	+0.10(+0.86%)
Nov 01, 2005	11.65	11.77	11.60	11.75	65,896,292	+0.02(+0.17%)
Oct 31, 2005	11.54	11.79	11.53	11.73	118,217,152	+0.21(+1.81%)
Oct 28, 2005	11.52	11.59	11.47	11.52	65,110,472	+0.06(+0.53%)
Oct 27, 2005	11.44	11.59	11.42	11.46	58,441,124	-0.03(-0.29%)
Oct 26, 2005	11.48	11.57	11.46	11.50	55,197,860	-0.01(-0.12%)
Oct 25, 2005	11.44	11.56	11.42	11.51	70,081,816	-0.03(-0.23%)
Oct 24, 2005	11.48	11.55	11.38	11.54	66,199,660	+0.09(+0.76%)
Oct 21, 2005	11.52	11.55	11.39	11.45	86,813,544	+0.07(+0.59%)
Oct 20, 2005	11.56	11.66	11.36	11.38	76,832,208	-0.18(-1.57%)
Oct 19, 2005	11.37	11.57	11.32	11.56	80,436,432	+0.15(+1.30%)
Oct 18, 2005	11.51	11.56	11.41	11.42	60,942,088	-0.13(-1.11%)
Oct 17, 2005	11.59	11.68	11.52	11.54	51,095,392	-0.07(-0.58%)
Oct 14, 2005	11.67	11.68	11.54	11.61	53,055,404	-0.02(-0.17%)
Oct 13, 2005	11.65	11.75	11.56	11.63	67,727,408	-0.09(-0.75%)
Oct 12, 2005	11.53	11.76	11.41	11.72	127,152,592	+0.16(+1.40%)
Oct 11, 2005	11.72	11.79	11.52	11.56	82,333,200	-0.20(-1.72%)
Oct 10, 2005	11.77	11.83	11.60	11.76	86,101,184	-0.09(-0.79%)
Oct 07, 2005	11.93	11.97	11.83	11.85	52,902,296	-0.07(-0.56%)
Oct 06, 2005	11.79	11.92	11.77	11.92	89,819,064	+0.15(+1.31%)
Oct 05, 2005	11.89	11.95	11.77	11.77	60,417,492	-0.11(-0.96%)
Oct 04, 2005	11.94	12.04	11.87	11.88	68,897,320	-0.05(-0.39%)
Oct 03, 2005	12.06	12.18	11.92	11.93	70,966,744	-0.12(-1.00%)
Sep 30, 2005	11.96	12.06	11.87	12.05	83,705,648	+0.04(+0.34%)
Sep 29, 2005	12.04	12.06	11.93	12.01	83,584,112	-0.04(-0.33%)
Sep 28, 2005	11.94	12.14	11.93	12.05	80,949,800	+0.13(+1.13%)
Sep 27, 2005	12.02	12.06	11.89	11.91	75,036,856	-0.13(-1.12%)
Sep 26, 2005	12.21	12.22	12.02	12.05	83,976,312	-0.09(-0.72%)
Sep 23, 2005	12.14	12.22	12.07	12.14	56,640,208	-0.04(-0.33%)
Sep 22, 2005	12.18	12.20	11.89	12.18	71,400,424	+0.17(+1.46%)
Sep 21, 2005	12.03	12.10	11.91	12.00	79,158,008	-0.08(-0.67%)
Sep 20, 2005	12.15	12.36	12.00	12.08	85,289,784	-0.13(-1.10%)
Sep 19, 2005	12.30	12.32	12.11	12.22	68,005,800	-0.17(-1.36%)
Sep 16, 2005	12.18	12.43	12.07	12.39	111,810,672	+0.26(+2.16%)
Sep 15, 2005	12.05	12.16	12.04	12.12	83,179,328	+0.13(+1.07%)
Sep 14, 2005	12.27	12.34	11.99	12.00	85,165,336	-0.28(-2.25%)
Sep 13, 2005	12.27	12.36	12.26	12.27	77,993,088	-0.15(-1.24%)
Sep 12, 2005	12.37	12.49	12.34	12.43	72,389,952	-0.07(-0.54%)
Sep 09, 2005	12.37	12.55	12.35	12.49	68,469,296	+0.14(+1.14%)
Sep 08, 2005	12.29	12.47	12.26	12.35	80,852,704	-0.02(-0.16%)
Sep 07, 2005	12.22	12.41	12.17	12.37	87,831,296	+0.13(+1.10%)
Sep 06, 2005	12.09	12.27	12.07	12.24	90,232,984	+0.32(+2.71%)
Sep 02, 2005	11.89	12.15	11.86	11.91	47,958,220	+0.05(+0.40%)

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.