Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.20	14.26	14.07	14.08	1,504,877	-0.06(-0.42%)
Nov 29, 2005	14.16	14.26	14.06	14.14	1,723,679	-0.03(-0.21%)
Nov 28, 2005	14.46	14.50	14.17	14.17	2,521,965	-0.21(-1.48%)
Nov 25, 2005	14.21	14.43	14.16	14.38	542,900	+0.23(+1.66%)
Nov 23, 2005	14.06	14.22	13.96	14.14	1,429,129	+0.09(+0.67%)
Nov 22, 2005	14.26	14.26	13.79	14.05	2,321,690	-0.21(-1.49%)
Nov 21, 2005	14.20	14.33	14.17	14.26	1,255,119	+0.06(+0.39%)
Nov 18, 2005	14.16	14.39	14.10	14.21	1,813,029	+0.02(+0.15%)
Nov 17, 2005	13.85	14.23	13.85	14.19	1,394,890	+0.34(+2.46%)
Nov 16, 2005	13.94	14.10	13.75	13.85	1,957,020	-0.16(-1.16%)
Nov 15, 2005	14.18	14.31	13.81	14.01	3,312,512	-0.12(-0.85%)
Nov 14, 2005	14.25	14.40	14.03	14.13	2,135,720	-0.10(-0.72%)
Nov 11, 2005	14.48	14.56	14.20	14.23	1,686,391	-0.20(-1.39%)
Nov 10, 2005	14.23	14.46	14.09	14.43	1,634,094	+0.27(+1.90%)
Nov 09, 2005	13.98	14.17	13.82	14.16	11,014,661	+0.13(+0.94%)
Nov 08, 2005	14.03	14.16	14.00	14.03	1,476,032	-0.15(-1.08%)
Nov 07, 2005	14.07	14.28	14.07	14.18	2,254,150	+0.11(+0.79%)
Nov 04, 2005	14.08	14.16	14.04	14.07	3,834,306	-0.02(-0.15%)
Nov 03, 2005	14.17	14.22	14.06	14.09	6,392,387	-0.08(-0.54%)
Nov 02, 2005	14.07	14.17	14.03	14.17	4,008,081	+0.09(+0.64%)
Nov 01, 2005	14.11	14.20	13.99	14.08	3,686,797	-0.06(-0.45%)
Oct 31, 2005	13.85	14.17	13.83	14.14	5,333,555	+0.32(+2.31%)
Oct 28, 2005	13.09	13.82	13.08	13.82	7,898,906	+0.69(+5.26%)
Oct 27, 2005	13.07	13.13	12.92	13.13	9,542,147	+0.04(+0.29%)
Oct 26, 2005	13.33	13.44	12.78	13.10	15,602,227	-1.09(-7.67%)
Oct 25, 2005	14.36	14.45	13.99	14.18	4,257,839	-0.27(-1.89%)
Oct 24, 2005	14.44	14.57	14.39	14.46	2,904,927	+0.06(+0.41%)
Oct 21, 2005	14.49	14.62	14.39	14.40	2,604,748	-0.08(-0.53%)
Oct 20, 2005	14.84	14.84	14.46	14.47	3,448,296	-0.35(-2.39%)
Oct 19, 2005	14.91	15.00	14.73	14.83	2,214,048	-0.20(-1.36%)
Oct 18, 2005	15.06	15.21	15.01	15.03	2,758,590	-0.05(-0.31%)
Oct 17, 2005	14.97	15.16	14.92	15.08	1,351,270	+0.06(+0.43%)
Oct 14, 2005	14.85	15.05	14.76	15.01	1,671,147	+0.17(+1.12%)
Oct 13, 2005	14.73	14.90	14.68	14.85	1,709,608	+0.13(+0.87%)
Oct 12, 2005	14.88	14.88	14.63	14.72	2,988,179	-0.20(-1.37%)
Oct 11, 2005	14.97	14.98	14.86	14.92	2,438,947	-0.00(-0.03%)
Oct 10, 2005	14.97	15.07	14.91	14.93	1,730,714	-0.05(-0.31%)
Oct 07, 2005	14.99	15.10	14.94	14.98	3,228,087	-0.00(-0.03%)
Oct 06, 2005	14.92	15.04	14.87	14.98	4,269,330	+0.14(+0.95%)
Oct 05, 2005	15.03	15.14	14.84	14.84	2,823,550	-0.16(-1.08%)
Oct 04, 2005	14.92	15.17	14.90	15.00	3,041,179	-0.05(-0.31%)
Oct 03, 2005	14.89	15.12	14.86	15.05	3,927,174	+0.20(+1.32%)
Sep 30, 2005	14.48	14.90	14.48	14.85	3,288,357	+0.39(+2.68%)
Sep 29, 2005	14.39	14.52	14.35	14.46	8,545,462	-0.34(-2.28%)
Sep 28, 2005	14.98	15.01	14.80	14.80	5,585,189	-0.17(-1.17%)
Sep 27, 2005	15.03	15.05	14.90	14.98	6,301,630	+0.05(+0.34%)
Sep 26, 2005	15.20	15.20	14.89	14.92	8,880,348	-0.17(-1.13%)
Sep 23, 2005	15.14	15.23	15.10	15.10	4,586,862	-0.12(-0.76%)
Sep 22, 2005	15.30	15.33	15.10	15.21	4,309,198	-0.13(-0.86%)
Sep 21, 2005	15.44	15.46	15.24	15.34	9,778,068	-0.21(-1.37%)
Sep 20, 2005	15.56	15.67	14.60	15.56	25,903,496	-1.71(-9.88%)
Sep 19, 2005	17.27	17.38	17.22	17.26	1,825,927	-0.04(-0.25%)
Sep 16, 2005	17.16	17.34	17.12	17.30	1,669,271	+0.17(+1.02%)
Sep 15, 2005	16.96	17.16	16.90	17.13	1,221,349	+0.24(+1.44%)
Sep 14, 2005	17.04	17.09	16.86	16.89	2,197,632	-0.17(-0.98%)
Sep 13, 2005	17.12	17.23	17.03	17.05	1,809,042	-0.16(-0.94%)
Sep 12, 2005	17.12	17.34	17.02	17.21	912,025	+0.02(+0.12%)
Sep 09, 2005	17.12	17.25	17.06	17.19	1,783,245	+0.07(+0.40%)
Sep 08, 2005	17.52	17.52	17.08	17.12	2,706,528	-0.38(-2.17%)
Sep 07, 2005	17.45	17.55	17.36	17.50	2,842,311	+0.12(+0.69%)
Sep 06, 2005	17.28	17.39	17.15	17.38	1,323,832	+0.10(+0.59%)
Sep 02, 2005	17.30	17.37	17.18	17.28	1,281,150	-0.03(-0.15%)

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.