Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.90	17.22	16.76	17.00	12,340,334	+0.23(+1.36%)
Nov 29, 2005	16.71	16.95	16.62	16.78	13,486,649	+0.11(+0.68%)
Nov 28, 2005	17.10	17.15	16.66	16.66	13,654,711	-0.57(-3.32%)
Nov 25, 2005	17.26	17.33	17.12	17.23	3,216,268	-0.04(-0.23%)
Nov 23, 2005	17.14	17.51	16.88	17.27	14,131,028	-0.07(-0.39%)
Nov 22, 2005	17.05	17.41	16.94	17.34	16,057,130	+0.25(+1.47%)
Nov 21, 2005	16.91	17.09	16.84	17.09	15,170,932	+0.21(+1.23%)
Nov 18, 2005	16.94	16.94	16.70	16.88	13,704,539	-0.01(-0.08%)
Nov 17, 2005	16.94	16.98	16.65	16.90	15,601,926	+0.05(+0.28%)
Nov 16, 2005	16.59	16.92	16.57	16.85	18,469,120	+0.33(+2.00%)
Nov 15, 2005	16.64	17.06	16.47	16.52	21,491,426	-0.14(-0.83%)
Nov 14, 2005	16.40	16.71	16.39	16.66	15,936,924	+0.31(+1.89%)
Nov 11, 2005	16.12	16.45	16.01	16.35	13,207,952	+0.18(+1.14%)
Nov 10, 2005	16.42	16.48	16.08	16.16	28,587,484	-0.36(-2.16%)
Nov 09, 2005	16.54	16.86	16.38	16.52	20,301,758	-0.02(-0.10%)
Nov 08, 2005	16.36	16.74	16.29	16.54	13,364,473	+0.05(+0.28%)
Nov 07, 2005	16.38	16.61	16.27	16.49	17,987,172	+0.11(+0.69%)
Nov 04, 2005	16.81	16.81	16.31	16.38	21,497,056	-0.44(-2.59%)
Nov 03, 2005	16.66	17.02	16.66	16.81	21,964,366	+0.16(+0.97%)
Nov 02, 2005	16.10	16.71	16.07	16.65	20,601,568	+0.50(+3.12%)
Nov 01, 2005	16.12	16.20	15.95	16.14	20,524,152	+0.02(+0.14%)
Oct 31, 2005	15.83	16.22	15.75	16.12	22,626,198	+0.25(+1.56%)
Oct 28, 2005	15.35	15.96	15.20	15.88	22,121,448	+0.57(+3.70%)
Oct 27, 2005	15.52	15.62	15.23	15.31	20,007,860	-0.17(-1.10%)
Oct 26, 2005	15.23	15.81	15.15	15.48	30,035,578	+0.26(+1.73%)
Oct 25, 2005	14.60	15.26	14.51	15.22	21,944,940	+0.63(+4.30%)
Oct 24, 2005	14.21	14.65	14.17	14.59	13,538,728	+0.38(+2.66%)
Oct 21, 2005	14.12	14.35	13.96	14.21	31,709,446	-0.10(-0.71%)
Oct 20, 2005	14.53	14.61	14.13	14.31	21,041,852	-0.26(-1.76%)
Oct 19, 2005	14.17	14.58	13.84	14.57	22,056,982	+0.43(+3.05%)
Oct 18, 2005	14.56	14.75	14.11	14.14	22,361,860	-0.48(-3.28%)
Oct 17, 2005	14.82	14.90	14.61	14.62	15,074,936	-0.09(-0.63%)
Oct 14, 2005	14.08	14.72	14.03	14.71	19,650,342	+0.63(+4.44%)
Oct 13, 2005	14.21	14.24	13.73	14.08	17,901,310	-0.22(-1.54%)
Oct 12, 2005	14.32	14.50	14.19	14.30	13,703,413	-0.06(-0.44%)
Oct 11, 2005	14.34	14.59	14.33	14.37	11,136,592	+0.16(+1.11%)
Oct 10, 2005	14.23	14.30	14.04	14.21	14,095,276	+0.02(+0.16%)
Oct 07, 2005	14.03	14.22	14.07	14.19	21,234,688	+0.23(+1.68%)
Oct 06, 2005	13.94	14.19	13.73	13.95	30,885,462	+0.01(+0.09%)
Oct 05, 2005	14.37	14.41	13.89	13.94	19,460,040	-0.43(-3.02%)
Oct 04, 2005	14.82	14.84	14.37	14.37	15,123,919	-0.45(-3.01%)
Oct 03, 2005	14.99	15.15	14.78	14.82	9,873,731	-0.17(-1.13%)
Sep 30, 2005	15.11	15.18	14.93	14.99	8,344,561	-0.15(-1.01%)
Sep 29, 2005	15.07	15.15	14.91	15.14	9,248,494	+0.08(+0.52%)
Sep 28, 2005	15.01	15.09	14.87	15.06	10,781,043	+0.09(+0.61%)
Sep 27, 2005	14.87	14.97	14.72	14.97	10,162,844	+0.06(+0.43%)
Sep 26, 2005	14.66	14.96	14.64	14.91	13,134,197	+0.17(+1.18%)
Sep 23, 2005	14.73	15.01	14.67	14.73	12,560,195	-0.26(-1.75%)
Sep 22, 2005	15.12	15.23	14.85	15.00	17,608,820	-0.01(-0.06%)
Sep 21, 2005	15.19	15.19	14.89	15.00	12,443,086	-0.02(-0.11%)
Sep 20, 2005	15.16	15.23	14.90	15.02	10,622,552	-0.14(-0.94%)
Sep 19, 2005	14.92	15.30	14.90	15.16	13,514,237	+0.39(+2.66%)
Sep 16, 2005	14.78	14.82	14.60	14.77	14,115,545	+0.03(+0.23%)
Sep 15, 2005	14.75	14.86	14.46	14.74	9,951,428	+0.02(+0.14%)
Sep 14, 2005	14.69	14.84	14.58	14.72	9,492,565	+0.11(+0.77%)
Sep 13, 2005	14.79	14.88	14.60	14.60	10,794,274	-0.17(-1.18%)
Sep 12, 2005	15.09	15.09	14.73	14.78	15,413,313	-0.36(-2.35%)
Sep 09, 2005	14.90	15.18	14.85	15.13	11,072,970	+0.34(+2.28%)
Sep 08, 2005	14.97	15.06	14.76	14.80	10,053,899	-0.17(-1.14%)
Sep 07, 2005	15.12	15.15	14.87	14.97	9,302,263	-0.15(-1.00%)
Sep 06, 2005	15.05	15.21	14.80	15.12	12,258,696	+0.23(+1.53%)
Sep 02, 2005	15.39	15.39	14.89	14.89	11,543,939	-0.54(-3.49%)

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.