Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.33	17.43	17.07	17.28	35,610,984	+0.12(+0.70%)
Nov 29, 2005	17.70	17.71	17.08	17.16	40,065,144	-0.34(-1.92%)
Nov 28, 2005	18.08	18.33	17.43	17.50	42,809,996	-0.52(-2.87%)
Nov 25, 2005	18.05	18.18	17.89	18.01	11,825,694	+0.03(+0.15%)
Nov 23, 2005	18.02	18.36	17.92	17.98	35,756,212	-0.04(-0.24%)
Nov 22, 2005	17.66	18.08	17.50	18.03	47,202,520	+0.22(+1.21%)
Nov 21, 2005	17.11	17.85	17.09	17.81	62,443,916	+0.59(+3.40%)
Nov 18, 2005	17.08	17.28	16.88	17.23	45,285,932	+0.34(+1.99%)
Nov 17, 2005	16.50	16.93	16.43	16.89	43,285,520	+0.49(+2.96%)
Nov 16, 2005	16.55	16.69	16.38	16.40	42,906,292	-0.20(-1.18%)
Nov 15, 2005	16.85	17.07	16.55	16.60	36,680,524	-0.19(-1.10%)
Nov 14, 2005	16.87	16.94	16.69	16.79	23,155,102	-0.14(-0.82%)
Nov 11, 2005	16.74	17.06	16.70	16.92	36,794,412	+0.22(+1.34%)
Nov 10, 2005	16.22	16.75	16.15	16.70	38,809,588	+0.47(+2.92%)
Nov 09, 2005	16.15	16.59	16.05	16.23	45,838,208	-0.08(-0.52%)
Nov 08, 2005	16.05	16.72	15.98	16.31	69,102,176	+0.17(+1.03%)
Nov 07, 2005	15.95	16.28	15.94	16.15	44,278,816	+0.11(+0.70%)
Nov 04, 2005	15.93	16.19	15.89	16.03	30,584,702	+0.01(+0.07%)
Nov 03, 2005	15.89	16.18	15.77	16.02	57,993,528	+0.18(+1.14%)
Nov 02, 2005	15.42	15.90	15.42	15.84	45,600,736	+0.31(+2.01%)
Nov 01, 2005	15.08	15.70	15.05	15.53	60,934,868	+0.25(+1.67%)
Oct 31, 2005	14.79	15.42	14.79	15.27	55,455,120	+0.46(+3.07%)
Oct 28, 2005	14.83	14.87	14.46	14.82	29,660,086	+0.23(+1.56%)
Oct 27, 2005	14.67	14.99	14.56	14.59	30,873,996	-0.18(-1.20%)
Oct 26, 2005	14.61	14.90	14.56	14.77	40,619,740	+0.11(+0.76%)
Oct 25, 2005	15.04	15.17	14.35	14.66	81,545,872	-0.54(-3.58%)
Oct 24, 2005	15.22	15.23	14.76	15.20	43,508,672	+0.05(+0.33%)
Oct 21, 2005	15.42	15.44	15.13	15.15	53,368,660	+0.05(+0.36%)
Oct 20, 2005	15.69	15.93	14.99	15.10	110,899,824	-1.10(-6.81%)
Oct 19, 2005	15.58	16.22	15.51	16.20	81,914,968	+0.61(+3.93%)
Oct 18, 2005	15.80	15.99	15.55	15.59	36,457,416	-0.16(-1.03%)
Oct 17, 2005	15.30	15.75	15.22	15.75	34,615,712	+0.44(+2.87%)
Oct 14, 2005	15.39	15.42	14.93	15.31	32,144,886	+0.02(+0.15%)
Oct 13, 2005	15.10	15.42	14.97	15.29	34,356,396	+0.08(+0.56%)
Oct 12, 2005	15.63	15.66	15.18	15.20	37,308,900	-0.40(-2.57%)
Oct 11, 2005	15.64	15.79	15.35	15.60	36,011,816	+0.00(+0.00%)
Oct 10, 2005	15.42	15.82	15.37	15.60	32,611,424	+0.22(+1.40%)
Oct 07, 2005	15.31	15.57	15.25	15.39	28,183,830	+0.18(+1.17%)
Oct 06, 2005	15.52	15.58	15.08	15.21	43,177,088	-0.29(-1.87%)
Oct 05, 2005	15.49	15.84	15.42	15.50	39,811,660	-0.00(-0.03%)
Oct 04, 2005	16.06	16.15	15.45	15.50	38,155,140	-0.62(-3.83%)
Oct 03, 2005	15.87	16.24	15.78	16.12	38,192,380	+0.23(+1.46%)
Sep 30, 2005	15.88	15.95	15.69	15.89	32,126,434	-0.04(-0.24%)
Sep 29, 2005	15.04	15.96	15.00	15.93	73,021,304	+0.91(+6.09%)
Sep 28, 2005	15.17	15.29	14.90	15.01	29,724,044	-0.07(-0.46%)
Sep 27, 2005	14.98	15.18	14.85	15.08	34,763,484	+0.15(+1.01%)
Sep 26, 2005	15.15	15.25	14.82	14.93	36,202,156	-0.02(-0.15%)
Sep 23, 2005	14.95	15.07	14.73	14.95	51,270,124	+0.41(+2.81%)
Sep 22, 2005	14.55	14.62	14.19	14.55	45,780,400	+0.34(+2.36%)
Sep 21, 2005	14.06	14.33	13.98	14.21	48,504,028	+0.05(+0.38%)
Sep 20, 2005	14.27	14.38	14.00	14.16	38,653,288	-0.09(-0.62%)
Sep 19, 2005	14.13	14.27	14.03	14.24	49,229,700	-0.06(-0.43%)
Sep 16, 2005	14.56	14.59	14.27	14.31	79,017,376	-0.21(-1.46%)
Sep 15, 2005	14.52	14.63	14.39	14.52	42,128,164	-0.00(-0.03%)
Sep 14, 2005	14.80	14.85	14.46	14.52	53,195,460	-0.24(-1.62%)
Sep 13, 2005	15.01	15.10	14.73	14.76	53,359,304	-0.25(-1.69%)
Sep 12, 2005	14.66	15.26	14.56	15.02	103,212,320	+0.12(+0.83%)
Sep 09, 2005	15.05	15.09	14.80	14.89	43,002,000	-0.12(-0.80%)
Sep 08, 2005	15.13	15.15	14.87	15.01	79,615,368	-0.59(-3.78%)
Sep 07, 2005	15.50	15.73	15.48	15.60	28,722,114	+0.11(+0.72%)
Sep 06, 2005	15.39	15.62	15.32	15.49	30,272,868	+0.19(+1.21%)
Sep 02, 2005	15.49	15.55	15.28	15.30	21,641,198	-0.10(-0.63%)

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.