Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.45	14.51	14.32	14.33	39,794,976	-0.13(-0.92%)
Nov 29, 2005	14.76	14.78	14.41	14.46	61,210,972	-0.29(-1.98%)
Nov 28, 2005	14.94	14.95	14.70	14.75	56,568,700	-0.14(-0.97%)
Nov 25, 2005	14.96	15.01	14.85	14.90	21,407,862	-0.02(-0.16%)
Nov 23, 2005	14.84	14.97	14.78	14.92	40,332,436	+0.11(+0.74%)
Nov 22, 2005	14.56	14.82	14.38	14.81	52,467,952	+0.17(+1.17%)
Nov 21, 2005	14.62	14.70	14.58	14.64	33,344,458	+0.04(+0.24%)
Nov 18, 2005	14.65	14.70	14.46	14.61	44,569,752	+0.08(+0.53%)
Nov 17, 2005	14.47	14.55	14.42	14.53	22,605,114	+0.11(+0.74%)
Nov 16, 2005	14.39	14.52	14.26	14.42	39,849,196	+0.03(+0.20%)
Nov 15, 2005	14.55	14.49	14.26	14.39	57,094,636	-0.15(-1.06%)
Nov 14, 2005	14.58	14.66	14.46	14.55	46,853,780	+0.09(+0.61%)
Nov 11, 2005	14.47	14.60	14.39	14.46	41,054,580	-0.01(-0.08%)
Nov 10, 2005	14.24	14.55	14.21	14.47	64,172,416	+0.25(+1.74%)
Nov 09, 2005	14.05	14.27	13.96	14.22	45,505,388	+0.17(+1.24%)
Nov 08, 2005	14.11	14.12	13.98	14.05	25,436,768	-0.13(-0.92%)
Nov 07, 2005	14.07	14.22	14.09	14.18	41,173,864	+0.11(+0.75%)
Nov 04, 2005	13.99	14.09	13.89	14.07	35,481,416	+0.07(+0.51%)
Nov 03, 2005	14.16	14.20	13.91	14.00	54,283,312	-0.03(-0.23%)
Nov 02, 2005	13.87	14.10	13.75	14.03	42,871,976	+0.17(+1.21%)
Nov 01, 2005	13.90	13.94	13.82	13.87	39,949,504	-0.09(-0.68%)
Oct 31, 2005	13.60	14.03	13.57	13.96	76,539,384	+0.53(+3.98%)
Oct 28, 2005	13.28	13.44	13.21	13.43	43,200,348	+0.22(+1.70%)
Oct 27, 2005	13.41	13.48	13.20	13.20	42,131,532	-0.25(-1.84%)
Oct 26, 2005	13.33	13.57	13.30	13.45	40,454,092	+0.06(+0.42%)
Oct 25, 2005	13.56	13.60	13.35	13.39	50,838,292	-0.24(-1.77%)
Oct 24, 2005	13.60	13.68	13.49	13.64	35,188,284	+0.14(+1.07%)
Oct 21, 2005	13.51	13.60	13.46	13.49	45,299,352	+0.04(+0.26%)
Oct 20, 2005	13.62	13.74	13.40	13.46	64,138,528	-0.12(-0.85%)
Oct 19, 2005	13.32	13.59	13.21	13.57	57,806,276	+0.25(+1.91%)
Oct 18, 2005	13.34	13.43	13.29	13.32	40,624,884	-0.03(-0.24%)
Oct 17, 2005	13.36	13.36	13.23	13.35	33,190,608	+0.06(+0.44%)
Oct 14, 2005	13.33	13.36	13.11	13.29	40,183,328	+0.08(+0.63%)
Oct 13, 2005	13.25	13.31	13.16	13.21	42,210,152	-0.05(-0.40%)
Oct 12, 2005	13.30	13.32	13.16	13.26	53,343,948	-0.02(-0.18%)
Oct 11, 2005	13.28	13.34	13.15	13.29	58,145,492	+0.14(+1.08%)
Oct 10, 2005	13.18	13.28	13.12	13.14	64,061,604	+0.15(+1.16%)
Oct 07, 2005	12.99	13.05	12.91	12.99	41,545,276	+0.03(+0.23%)
Oct 06, 2005	12.97	13.12	12.78	12.96	68,972,264	+0.13(+0.99%)
Oct 05, 2005	12.97	12.98	12.84	12.84	41,586,280	-0.10(-0.80%)
Oct 04, 2005	13.00	13.07	12.91	12.94	40,932,248	+0.03(+0.21%)
Oct 03, 2005	13.00	13.11	12.89	12.91	56,300,648	-0.02(-0.14%)
Sep 30, 2005	12.83	12.95	12.79	12.93	46,268,540	+0.08(+0.64%)
Sep 29, 2005	12.77	12.86	12.69	12.85	54,274,504	+0.12(+0.95%)
Sep 28, 2005	12.72	12.81	12.62	12.73	64,291,360	+0.01(+0.07%)
Sep 27, 2005	12.82	12.82	12.66	12.72	48,661,008	-0.00(-0.02%)
Sep 26, 2005	12.92	12.93	12.69	12.72	52,944,412	-0.03(-0.21%)
Sep 23, 2005	12.75	12.88	12.65	12.75	61,731,148	+0.00(+0.02%)
Sep 22, 2005	12.74	12.85	12.49	12.74	75,196,752	+0.21(+1.65%)
Sep 21, 2005	12.69	12.73	12.52	12.54	92,044,016	-0.21(-1.67%)
Sep 20, 2005	12.75	13.03	12.72	12.75	89,360,112	-0.24(-1.82%)
Sep 19, 2005	12.99	13.05	12.93	12.99	115,556,976	+0.04(+0.32%)
Sep 16, 2005	13.05	13.12	12.93	12.95	327,574,880	-0.13(-1.02%)
Sep 15, 2005	13.19	13.22	13.05	13.08	46,696,540	-0.11(-0.85%)
Sep 14, 2005	13.33	13.37	13.15	13.19	52,742,780	-0.11(-0.82%)
Sep 13, 2005	13.72	13.72	13.29	13.30	55,691,348	-0.24(-1.79%)
Sep 12, 2005	13.49	13.61	13.44	13.54	38,748,188	+0.00(+0.00%)
Sep 09, 2005	13.47	13.61	13.25	13.54	36,749,152	+0.01(+0.07%)
Sep 08, 2005	13.46	13.53	13.37	13.53	35,697,956	+0.00(+0.00%)
Sep 07, 2005	13.52	13.57	13.39	13.53	43,242,032	+0.05(+0.37%)
Sep 06, 2005	13.48	13.49	13.22	13.48	57,407,080	+0.34(+2.56%)
Sep 02, 2005	13.32	13.33	13.14	13.15	39,770,240	-0.13(-1.00%)

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.