Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.21	13.36	13.12	13.22	25,799,838	+0.11(+0.84%)
Nov 29, 2005	13.20	13.37	13.07	13.11	30,355,598	+0.02(+0.14%)
Nov 28, 2005	13.75	13.80	13.09	13.10	40,056,408	-0.83(-5.93%)
Nov 25, 2005	13.93	14.02	13.89	13.92	5,583,387	+0.10(+0.70%)
Nov 23, 2005	13.96	13.99	13.75	13.82	26,734,344	-0.25(-1.76%)
Nov 22, 2005	13.77	14.14	13.75	14.07	25,117,058	+0.46(+3.41%)
Nov 21, 2005	13.53	13.66	13.40	13.61	28,948,202	+0.11(+0.85%)
Nov 18, 2005	13.57	13.70	13.30	13.49	25,183,990	-0.16(-1.19%)
Nov 17, 2005	13.75	13.84	13.48	13.66	27,940,216	-0.02(-0.12%)
Nov 16, 2005	13.58	13.79	13.40	13.67	32,003,440	+0.20(+1.47%)
Nov 15, 2005	13.75	14.02	13.47	13.47	33,344,268	-0.31(-2.24%)
Nov 14, 2005	13.51	13.80	13.41	13.78	24,336,060	+0.55(+4.12%)
Nov 11, 2005	13.24	13.50	13.11	13.24	26,382,950	+0.12(+0.91%)
Nov 10, 2005	13.60	13.66	13.06	13.12	42,040,732	-0.56(-4.13%)
Nov 09, 2005	14.23	14.23	13.66	13.68	42,891,936	-0.56(-3.96%)
Nov 08, 2005	14.23	14.34	14.06	14.25	26,032,646	+0.04(+0.29%)
Nov 07, 2005	14.49	14.47	14.04	14.21	41,071,308	-0.28(-1.95%)
Nov 04, 2005	15.06	15.06	14.40	14.49	37,929,492	-0.65(-4.31%)
Nov 03, 2005	15.04	15.31	14.98	15.14	28,665,922	+0.29(+1.97%)
Nov 02, 2005	14.54	14.93	14.43	14.85	33,797,516	+0.30(+2.09%)
Nov 01, 2005	14.40	14.57	14.30	14.54	31,780,454	+0.08(+0.54%)
Oct 31, 2005	14.25	14.66	14.23	14.47	57,115,040	+0.79(+5.77%)
Oct 28, 2005	13.53	13.71	13.00	13.68	40,316,864	+0.23(+1.72%)
Oct 27, 2005	14.05	14.17	13.44	13.45	33,740,040	-0.43(-3.09%)
Oct 26, 2005	13.84	14.48	13.68	13.87	43,245,512	-0.02(-0.11%)
Oct 25, 2005	13.50	14.06	13.46	13.89	34,214,752	+0.45(+3.38%)
Oct 24, 2005	12.99	13.51	12.77	13.44	34,545,776	+0.43(+3.28%)
Oct 21, 2005	12.78	13.26	12.68	13.01	39,632,628	+0.23(+1.83%)
Oct 20, 2005	13.35	13.50	12.61	12.78	51,816,116	-0.83(-6.09%)
Oct 19, 2005	13.73	13.78	12.89	13.61	58,093,924	-0.12(-0.89%)
Oct 18, 2005	14.16	14.34	13.68	13.73	31,848,478	-0.50(-3.50%)
Oct 17, 2005	14.27	14.43	14.08	14.22	26,100,306	+0.31(+2.19%)
Oct 14, 2005	13.54	14.03	13.16	13.92	52,265,000	+0.13(+0.98%)
Oct 13, 2005	14.10	14.15	13.43	13.79	48,980,224	-0.51(-3.58%)
Oct 12, 2005	14.78	14.79	14.15	14.30	30,026,756	-0.49(-3.34%)
Oct 11, 2005	14.60	14.88	14.57	14.79	25,269,110	+0.35(+2.44%)
Oct 10, 2005	14.73	14.74	14.33	14.44	28,126,826	-0.37(-2.47%)
Oct 07, 2005	14.43	14.84	14.21	14.80	43,387,380	+0.64(+4.52%)
Oct 06, 2005	14.29	14.40	13.68	14.16	74,983,768	-0.38(-2.58%)
Oct 05, 2005	15.57	15.61	14.46	14.54	55,897,528	-0.93(-6.00%)
Oct 04, 2005	15.67	15.84	15.47	15.47	19,972,732	-0.49(-3.05%)
Oct 03, 2005	15.67	15.98	15.62	15.95	22,175,676	+0.41(+2.65%)
Sep 30, 2005	15.81	15.75	15.50	15.54	21,534,726	-0.27(-1.68%)
Sep 29, 2005	16.04	16.12	15.72	15.81	28,813,246	-0.16(-0.97%)
Sep 28, 2005	15.96	16.02	15.32	15.96	43,635,468	+0.49(+3.14%)
Sep 27, 2005	15.48	15.63	15.31	15.47	22,891,924	-0.06(-0.41%)
Sep 26, 2005	14.98	15.56	14.91	15.54	34,886,256	+0.31(+2.05%)
Sep 23, 2005	15.23	15.44	15.08	15.23	30,526,202	-0.28(-1.80%)
Sep 22, 2005	15.50	16.07	15.06	15.50	59,894,548	-0.05(-0.30%)
Sep 21, 2005	15.36	15.57	15.23	15.55	44,458,660	+0.54(+3.61%)
Sep 20, 2005	15.01	15.25	14.85	15.01	32,756,428	-0.28(-1.86%)
Sep 19, 2005	15.29	15.50	15.10	15.29	47,014,456	+0.44(+2.98%)
Sep 16, 2005	14.97	15.05	14.75	14.85	33,302,436	-0.09(-0.59%)
Sep 15, 2005	15.35	15.35	14.80	14.94	44,929,004	-0.32(-2.08%)
Sep 14, 2005	15.39	15.46	15.15	15.26	36,149,604	-0.01(-0.09%)
Sep 13, 2005	15.28	15.44	15.13	15.27	31,732,074	+0.03(+0.23%)
Sep 12, 2005	15.71	15.78	15.17	15.24	42,240,804	-0.57(-3.58%)
Sep 09, 2005	15.56	15.82	15.49	15.80	47,749,616	+0.40(+2.61%)
Sep 08, 2005	15.36	15.49	15.19	15.40	9,568,766	+0.14(+0.91%)
Sep 07, 2005	15.24	15.44	15.06	15.26	60,977,104	+0.22(+1.48%)
Sep 06, 2005	14.97	15.11	14.52	15.04	25,732,542	+0.13(+0.90%)
Sep 02, 2005	14.73	15.15	14.49	14.90	69,042,440	-0.15(-0.98%)

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.