Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.94	12.04	11.87	11.89	69,723,888	+0.02(+0.17%)
Nov 29, 2005	11.85	12.10	11.85	11.87	92,371,160	+0.02(+0.17%)
Nov 28, 2005	11.90	11.96	11.85	11.85	55,215,296	-0.05(-0.40%)
Nov 25, 2005	11.91	11.96	11.85	11.90	26,292,906	+0.07(+0.63%)
Nov 23, 2005	11.70	11.91	11.70	11.83	83,892,248	+0.11(+0.93%)
Nov 22, 2005	11.53	11.85	11.51	11.72	104,715,312	+0.15(+1.29%)
Nov 21, 2005	11.56	11.58	11.53	11.57	78,073,248	+0.03(+0.23%)
Nov 18, 2005	11.80	11.80	11.44	11.54	202,644,912	-0.24(-2.02%)
Nov 17, 2005	11.70	11.79	11.68	11.78	70,326,920	+0.10(+0.87%)
Nov 16, 2005	11.67	11.77	11.60	11.68	65,136,024	-0.03(-0.29%)
Nov 15, 2005	11.74	11.82	11.67	11.71	64,947,400	-0.05(-0.46%)
Nov 14, 2005	11.81	11.84	11.70	11.77	52,623,404	-0.08(-0.69%)
Nov 11, 2005	11.63	11.87	11.59	11.85	122,194,304	+0.22(+1.87%)
Nov 10, 2005	11.70	11.77	11.54	11.63	211,538,016	-0.41(-3.38%)
Nov 09, 2005	12.06	12.10	12.00	12.04	102,985,048	-0.07(-0.62%)
Nov 08, 2005	12.06	12.18	12.02	12.11	56,350,936	+0.01(+0.06%)
Nov 07, 2005	12.12	12.19	12.04	12.10	63,338,952	-0.01(-0.11%)
Nov 04, 2005	11.89	12.12	11.89	12.12	63,269,832	+0.24(+2.06%)
Nov 03, 2005	12.02	12.03	11.85	11.87	71,254,912	-0.08(-0.68%)
Nov 02, 2005	11.79	12.02	11.74	11.96	89,887,896	+0.10(+0.86%)
Nov 01, 2005	11.75	11.87	11.70	11.85	65,336,544	+0.02(+0.17%)
Oct 31, 2005	11.64	11.89	11.63	11.83	117,212,968	+0.21(+1.81%)
Oct 28, 2005	11.62	11.68	11.57	11.62	64,557,396	+0.06(+0.53%)
Oct 27, 2005	11.54	11.69	11.52	11.56	57,944,700	-0.03(-0.29%)
Oct 26, 2005	11.58	11.67	11.56	11.60	54,728,988	-0.01(-0.12%)
Oct 25, 2005	11.54	11.66	11.51	11.61	69,486,512	-0.03(-0.23%)
Oct 24, 2005	11.58	11.65	11.47	11.64	65,637,336	+0.09(+0.76%)
Oct 21, 2005	11.62	11.65	11.49	11.55	86,076,112	+0.07(+0.59%)
Oct 20, 2005	11.66	11.76	11.46	11.48	76,179,560	-0.18(-1.57%)
Oct 19, 2005	11.47	11.67	11.41	11.66	79,753,176	+0.15(+1.30%)
Oct 18, 2005	11.61	11.66	11.51	11.51	60,424,424	-0.13(-1.11%)
Oct 17, 2005	11.69	11.78	11.62	11.64	50,661,368	-0.07(-0.58%)
Oct 14, 2005	11.77	11.78	11.64	11.71	52,604,732	-0.02(-0.17%)
Oct 13, 2005	11.75	11.85	11.66	11.73	67,152,104	-0.09(-0.75%)
Oct 12, 2005	11.63	11.86	11.51	11.82	126,072,512	+0.16(+1.40%)
Oct 11, 2005	11.82	11.89	11.62	11.66	81,633,832	-0.20(-1.71%)
Oct 10, 2005	11.87	11.94	11.70	11.86	85,369,808	-0.10(-0.79%)
Oct 07, 2005	12.03	12.07	11.94	11.96	52,452,924	-0.07(-0.56%)
Oct 06, 2005	11.89	12.02	11.87	12.02	89,056,112	+0.16(+1.31%)
Oct 05, 2005	11.99	12.06	11.87	11.87	59,904,284	-0.12(-0.96%)
Oct 04, 2005	12.04	12.14	11.97	11.98	68,312,080	-0.05(-0.39%)
Oct 03, 2005	12.16	12.29	12.02	12.03	70,363,928	-0.12(-1.00%)
Sep 30, 2005	12.06	12.17	11.97	12.15	82,994,624	+0.04(+0.34%)
Sep 29, 2005	12.14	12.17	12.04	12.11	82,874,120	-0.04(-0.33%)
Sep 28, 2005	12.04	12.24	12.03	12.15	80,262,184	+0.14(+1.13%)
Sep 27, 2005	12.12	12.16	12.00	12.02	74,399,464	-0.14(-1.12%)
Sep 26, 2005	12.31	12.33	12.12	12.15	83,262,984	-0.09(-0.72%)
Sep 23, 2005	12.24	12.32	12.17	12.24	56,159,088	-0.04(-0.33%)
Sep 22, 2005	12.28	12.30	11.99	12.28	70,793,928	+0.18(+1.46%)
Sep 21, 2005	12.13	12.20	12.02	12.10	78,485,608	-0.08(-0.67%)
Sep 20, 2005	12.25	12.47	12.10	12.19	84,565,296	-0.14(-1.10%)
Sep 19, 2005	12.41	12.43	12.21	12.32	67,428,136	-0.17(-1.36%)
Sep 16, 2005	12.29	12.54	12.17	12.49	110,860,912	+0.26(+2.16%)
Sep 15, 2005	12.15	12.27	12.14	12.23	82,472,768	+0.13(+1.06%)
Sep 14, 2005	12.38	12.44	12.09	12.10	84,441,904	-0.28(-2.25%)
Sep 13, 2005	12.38	12.47	12.37	12.38	77,330,584	-0.16(-1.24%)
Sep 12, 2005	12.48	12.59	12.44	12.53	71,775,040	-0.07(-0.54%)
Sep 09, 2005	12.48	12.65	12.46	12.60	67,887,688	+0.14(+1.14%)
Sep 08, 2005	12.40	12.57	12.37	12.46	80,165,912	-0.02(-0.16%)
Sep 07, 2005	12.32	12.51	12.27	12.48	87,085,224	+0.14(+1.10%)
Sep 06, 2005	12.19	12.38	12.17	12.34	89,466,504	+0.33(+2.71%)
Sep 02, 2005	11.99	12.25	11.96	12.02	47,550,844	+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.