Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.27	14.32	14.14	14.19	18,352,094	-0.04(-0.27%)
Nov 29, 2005	14.22	14.39	14.16	14.23	21,148,182	+0.05(+0.33%)
Nov 28, 2005	14.37	14.40	14.14	14.18	23,908,294	-0.16(-1.09%)
Nov 25, 2005	14.03	14.50	14.03	14.34	19,299,502	+0.27(+1.95%)
Nov 23, 2005	13.75	14.15	13.71	14.07	28,808,170	+0.32(+2.34%)
Nov 22, 2005	13.64	14.07	13.61	13.74	27,926,478	+0.10(+0.75%)
Nov 21, 2005	13.49	13.74	12.87	13.64	18,797,762	+0.13(+0.99%)
Nov 18, 2005	13.73	13.85	13.41	13.51	31,687,406	-0.08(-0.58%)
Nov 17, 2005	13.48	13.61	13.34	13.59	62,804,908	-0.34(-2.42%)
Nov 16, 2005	13.93	14.03	13.77	13.93	23,699,450	+0.02(+0.17%)
Nov 15, 2005	14.04	14.11	13.83	13.90	21,243,062	-0.14(-1.00%)
Nov 14, 2005	14.06	14.22	14.01	14.04	19,712,992	-0.03(-0.22%)
Nov 11, 2005	14.07	14.18	13.90	14.07	22,004,640	+0.02(+0.17%)
Nov 10, 2005	14.00	14.11	13.79	14.05	20,111,142	+0.01(+0.06%)
Nov 09, 2005	13.74	14.07	13.63	14.04	37,001,944	+0.34(+2.46%)
Nov 08, 2005	13.42	13.90	13.40	13.71	43,088,608	+0.29(+2.16%)
Nov 07, 2005	13.31	13.49	13.24	13.42	22,859,518	+0.21(+1.60%)
Nov 04, 2005	13.26	13.39	13.13	13.20	23,533,906	-0.03(-0.24%)
Nov 03, 2005	13.07	13.40	12.98	13.24	41,258,532	+0.39(+3.05%)
Nov 02, 2005	12.59	12.91	12.59	12.84	43,021,652	+0.28(+2.25%)
Nov 01, 2005	12.77	12.79	12.51	12.56	31,106,598	-0.26(-2.02%)
Oct 31, 2005	12.84	12.98	12.82	12.82	25,631,520	+0.00(+0.00%)
Oct 28, 2005	12.92	12.93	12.65	12.82	41,202,952	-0.27(-2.09%)
Oct 27, 2005	13.21	13.31	13.09	13.09	19,327,240	-0.17(-1.30%)
Oct 26, 2005	13.42	13.47	13.22	13.27	21,266,330	-0.20(-1.51%)
Oct 25, 2005	13.31	13.56	13.31	13.47	19,890,264	+0.11(+0.82%)
Oct 24, 2005	13.32	13.36	13.10	13.36	15,845,964	+0.09(+0.71%)
Oct 21, 2005	13.49	13.49	13.19	13.27	28,185,824	-0.05(-0.41%)
Oct 20, 2005	13.40	13.53	13.22	13.32	25,640,004	-0.08(-0.59%)
Oct 19, 2005	13.32	13.40	13.02	13.40	29,542,630	-0.10(-0.75%)
Oct 18, 2005	13.44	13.55	13.35	13.50	20,180,900	-0.11(-0.81%)
Oct 17, 2005	13.58	13.64	13.45	13.61	16,236,815	+0.03(+0.23%)
Oct 14, 2005	13.60	13.68	13.44	13.58	22,608,930	-0.02(-0.17%)
Oct 13, 2005	13.45	13.71	13.35	13.60	32,980,988	+0.32(+2.42%)
Oct 12, 2005	13.17	13.35	13.12	13.28	31,699,718	+0.09(+0.71%)
Oct 11, 2005	13.26	13.40	13.08	13.19	27,957,288	-0.02(-0.12%)
Oct 10, 2005	13.20	13.35	13.05	13.20	26,556,880	-0.02(-0.18%)
Oct 07, 2005	13.10	13.31	13.08	13.23	25,851,882	+0.16(+1.26%)
Oct 06, 2005	13.09	13.24	12.97	13.06	41,773,056	+0.01(+0.06%)
Oct 05, 2005	13.26	13.32	13.06	13.06	17,262,692	-0.20(-1.54%)
Oct 04, 2005	13.33	13.57	13.24	13.26	16,136,820	-0.05(-0.35%)
Oct 03, 2005	13.40	13.52	13.31	13.31	20,503,170	+0.02(+0.12%)
Sep 30, 2005	13.26	13.38	13.16	13.29	23,106,054	+0.05(+0.35%)
Sep 29, 2005	13.08	13.31	12.96	13.24	18,478,666	+0.14(+1.08%)
Sep 28, 2005	13.16	13.24	12.99	13.10	17,734,452	+0.03(+0.24%)
Sep 27, 2005	13.22	13.27	12.95	13.07	21,854,298	-0.15(-1.13%)
Sep 26, 2005	13.39	13.46	13.13	13.22	20,641,980	-0.05(-0.41%)
Sep 23, 2005	13.27	13.41	13.11	13.27	15,572,715	+0.03(+0.24%)
Sep 22, 2005	13.24	13.42	13.09	13.24	19,792,750	+0.06(+0.48%)
Sep 21, 2005	13.41	13.43	13.16	13.18	20,976,988	-0.20(-1.52%)
Sep 20, 2005	13.66	13.74	13.35	13.38	25,595,508	-0.31(-2.23%)
Sep 19, 2005	14.01	14.03	13.48	13.69	25,824,970	-0.35(-2.51%)
Sep 16, 2005	14.14	14.15	13.88	14.04	26,466,016	-0.08(-0.55%)
Sep 15, 2005	14.03	14.16	13.91	14.12	29,146,302	+0.15(+1.07%)
Sep 14, 2005	14.20	14.25	13.90	13.97	23,142,806	-0.20(-1.44%)
Sep 13, 2005	14.05	14.33	13.98	14.18	30,640,304	+0.24(+1.74%)
Sep 12, 2005	14.07	14.07	13.93	13.93	14,000,628	-0.15(-1.06%)
Sep 09, 2005	13.98	14.13	13.87	14.08	21,664,704	+0.16(+1.13%)
Sep 08, 2005	13.85	14.09	13.80	13.93	28,676,468	+0.13(+0.91%)
Sep 07, 2005	13.87	13.89	13.64	13.80	26,140,110	-0.13(-0.96%)
Sep 06, 2005	13.93	13.98	13.83	13.93	22,526,100	+0.06(+0.45%)
Sep 02, 2005	13.97	14.03	13.78	13.87	15,345,418	-0.02(-0.17%)

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.