Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.79	13.96	13.70	13.81	24,700,562	+0.11(+0.84%)
Nov 29, 2005	13.79	13.97	13.65	13.70	29,062,210	+0.02(+0.14%)
Nov 28, 2005	14.36	14.41	13.68	13.68	38,349,692	-0.86(-5.93%)
Nov 25, 2005	14.55	14.64	14.50	14.54	5,345,491	+0.10(+0.70%)
Nov 23, 2005	14.58	14.61	14.36	14.44	25,595,250	-0.26(-1.76%)
Nov 22, 2005	14.38	14.77	14.37	14.70	24,046,872	+0.49(+3.41%)
Nov 21, 2005	14.13	14.27	14.00	14.21	27,714,780	+0.12(+0.85%)
Nov 18, 2005	14.18	14.31	13.89	14.09	24,110,954	-0.17(-1.19%)
Nov 17, 2005	14.36	14.46	14.08	14.26	26,749,744	-0.02(-0.12%)
Nov 16, 2005	14.18	14.41	14.00	14.28	30,639,842	+0.21(+1.47%)
Nov 15, 2005	14.36	14.64	14.07	14.07	31,923,540	-0.32(-2.24%)
Nov 14, 2005	14.11	14.41	14.01	14.40	23,299,152	+0.57(+4.12%)
Nov 11, 2005	13.83	14.11	13.70	13.83	25,258,828	+0.12(+0.91%)
Nov 10, 2005	14.20	14.26	13.64	13.70	40,249,468	-0.59(-4.13%)
Nov 09, 2005	14.86	14.86	14.27	14.29	41,064,404	-0.59(-3.96%)
Nov 08, 2005	14.87	14.98	14.68	14.88	24,923,452	+0.04(+0.29%)
Nov 07, 2005	15.13	15.11	14.67	14.84	39,321,344	-0.29(-1.94%)
Nov 04, 2005	15.73	15.73	15.04	15.13	36,313,396	-0.68(-4.31%)
Nov 03, 2005	15.71	15.99	15.64	15.81	27,444,528	+0.31(+1.97%)
Nov 02, 2005	15.19	15.59	15.07	15.51	32,357,476	+0.32(+2.09%)
Nov 01, 2005	15.04	15.22	14.93	15.19	30,426,356	+0.08(+0.54%)
Oct 31, 2005	14.88	15.31	14.87	15.11	54,681,492	+0.82(+5.77%)
Oct 28, 2005	14.13	14.32	13.58	14.29	38,599,048	+0.24(+1.72%)
Oct 27, 2005	14.67	14.80	14.03	14.04	32,302,450	-0.45(-3.09%)
Oct 26, 2005	14.46	15.13	14.29	14.49	41,402,916	-0.02(-0.11%)
Oct 25, 2005	14.11	14.68	14.06	14.51	32,756,934	+0.47(+3.38%)
Oct 24, 2005	13.57	14.11	13.34	14.03	33,073,854	+0.44(+3.27%)
Oct 21, 2005	13.35	13.85	13.24	13.59	37,943,964	+0.24(+1.83%)
Oct 20, 2005	13.94	14.10	13.17	13.34	49,608,344	-0.87(-6.09%)
Oct 19, 2005	14.34	14.39	13.47	14.21	55,618,668	-0.13(-0.89%)
Oct 18, 2005	14.79	14.98	14.29	14.34	30,491,482	-0.52(-3.50%)
Oct 17, 2005	14.91	15.07	14.71	14.86	24,988,228	+0.32(+2.19%)
Oct 14, 2005	14.14	14.66	13.75	14.54	50,038,100	+0.14(+0.98%)
Oct 13, 2005	14.72	14.78	14.03	14.40	46,893,284	-0.53(-3.58%)
Oct 12, 2005	15.43	15.45	14.77	14.93	28,747,380	-0.52(-3.34%)
Oct 11, 2005	15.25	15.54	15.22	15.45	24,192,446	+0.37(+2.44%)
Oct 10, 2005	15.39	15.40	14.97	15.08	26,928,402	-0.38(-2.47%)
Oct 07, 2005	15.07	15.50	14.84	15.46	41,538,736	+0.67(+4.52%)
Oct 06, 2005	14.93	15.05	14.29	14.79	71,788,872	-0.39(-2.58%)
Oct 05, 2005	16.26	16.31	15.10	15.19	53,515,856	-0.97(-6.00%)
Oct 04, 2005	16.37	16.55	16.15	16.15	19,121,736	-0.51(-3.05%)
Oct 03, 2005	16.37	16.70	16.32	16.66	21,230,818	+0.43(+2.65%)
Sep 30, 2005	16.51	16.45	16.19	16.23	20,617,178	-0.28(-1.68%)
Sep 29, 2005	16.75	16.83	16.42	16.51	27,585,574	-0.16(-0.97%)
Sep 28, 2005	16.67	16.73	16.00	16.67	41,776,252	+0.51(+3.14%)
Sep 27, 2005	16.17	16.33	15.99	16.16	21,916,548	-0.07(-0.41%)
Sep 26, 2005	15.65	16.25	15.58	16.23	33,399,828	+0.33(+2.05%)
Sep 23, 2005	15.90	16.13	15.75	15.90	29,225,546	-0.29(-1.80%)
Sep 22, 2005	16.19	16.78	15.73	16.19	57,342,568	-0.05(-0.30%)
Sep 21, 2005	16.04	16.27	15.91	16.24	42,564,372	+0.57(+3.61%)
Sep 20, 2005	15.68	15.93	15.51	15.68	31,360,746	-0.30(-1.86%)
Sep 19, 2005	15.97	16.19	15.77	15.97	45,011,268	+0.46(+2.98%)
Sep 16, 2005	15.64	15.72	15.40	15.51	31,883,490	-0.09(-0.59%)
Sep 15, 2005	16.04	16.04	15.46	15.60	43,014,676	-0.33(-2.08%)
Sep 14, 2005	16.08	16.15	15.83	15.94	34,609,344	-0.01(-0.09%)
Sep 13, 2005	15.96	16.13	15.80	15.95	30,380,038	+0.04(+0.23%)
Sep 12, 2005	16.41	16.48	15.85	15.91	40,441,012	-0.59(-3.58%)
Sep 09, 2005	16.25	16.53	16.18	16.51	45,715,108	+0.42(+2.62%)
Sep 08, 2005	16.04	16.18	15.86	16.09	9,161,062	+0.14(+0.91%)
Sep 07, 2005	15.92	16.12	15.73	15.94	58,379,000	+0.23(+1.48%)
Sep 06, 2005	15.64	15.78	15.16	15.71	24,636,134	+0.14(+0.90%)
Sep 02, 2005	15.39	15.83	15.14	15.57	66,100,692	-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.