Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.24	14.30	14.11	14.16	18,389,130	-0.04(-0.28%)
Nov 29, 2005	14.19	14.36	14.13	14.20	21,190,860	+0.05(+0.33%)
Nov 28, 2005	14.34	14.37	14.11	14.16	23,956,544	-0.16(-1.09%)
Nov 25, 2005	14.00	14.47	14.00	14.31	19,338,452	+0.27(+1.95%)
Nov 23, 2005	13.72	14.12	13.69	14.04	28,866,308	+0.32(+2.34%)
Nov 22, 2005	13.62	14.05	13.58	13.72	27,982,836	+0.10(+0.75%)
Nov 21, 2005	13.47	13.72	12.84	13.62	18,835,698	+0.13(+0.99%)
Nov 18, 2005	13.70	13.82	13.38	13.48	31,751,354	-0.08(-0.58%)
Nov 17, 2005	13.45	13.58	13.31	13.56	62,931,656	-0.34(-2.42%)
Nov 16, 2005	13.90	14.00	13.74	13.90	23,747,278	+0.02(+0.17%)
Nov 15, 2005	14.01	14.08	13.80	13.87	21,285,934	-0.14(-1.00%)
Nov 14, 2005	14.03	14.19	13.98	14.01	19,752,774	-0.03(-0.22%)
Nov 11, 2005	14.04	14.16	13.87	14.05	22,049,050	+0.02(+0.17%)
Nov 10, 2005	13.97	14.08	13.76	14.02	20,151,728	+0.01(+0.06%)
Nov 09, 2005	13.71	14.05	13.60	14.01	37,076,616	+0.34(+2.46%)
Nov 08, 2005	13.39	13.87	13.37	13.68	43,175,568	+0.29(+2.16%)
Nov 07, 2005	13.28	13.46	13.22	13.39	22,905,652	+0.21(+1.60%)
Nov 04, 2005	13.23	13.37	13.11	13.18	23,581,402	-0.03(-0.24%)
Nov 03, 2005	13.04	13.37	12.96	13.21	41,341,796	+0.39(+3.05%)
Nov 02, 2005	12.57	12.88	12.56	12.82	43,108,476	+0.28(+2.25%)
Nov 01, 2005	12.74	12.76	12.48	12.54	31,169,374	-0.26(-2.02%)
Oct 31, 2005	12.81	12.95	12.79	12.79	25,683,248	+0.00(+0.00%)
Oct 28, 2005	12.90	12.90	12.62	12.79	41,286,104	-0.27(-2.09%)
Oct 27, 2005	13.19	13.28	13.07	13.07	19,366,244	-0.17(-1.30%)
Oct 26, 2005	13.39	13.44	13.19	13.24	21,309,248	-0.20(-1.51%)
Oct 25, 2005	13.29	13.53	13.29	13.44	19,930,404	+0.11(+0.82%)
Oct 24, 2005	13.29	13.33	13.08	13.33	15,877,943	+0.09(+0.71%)
Oct 21, 2005	13.46	13.46	13.16	13.24	28,242,706	-0.05(-0.41%)
Oct 20, 2005	13.37	13.51	13.19	13.29	25,691,748	-0.08(-0.58%)
Oct 19, 2005	13.29	13.37	13.00	13.37	29,602,250	-0.10(-0.75%)
Oct 18, 2005	13.41	13.52	13.33	13.47	20,221,626	-0.11(-0.81%)
Oct 17, 2005	13.55	13.61	13.43	13.58	16,269,583	+0.03(+0.23%)
Oct 14, 2005	13.58	13.65	13.41	13.55	22,654,558	-0.02(-0.17%)
Oct 13, 2005	13.43	13.69	13.33	13.58	33,047,548	+0.32(+2.42%)
Oct 12, 2005	13.15	13.32	13.09	13.26	31,763,692	+0.09(+0.71%)
Oct 11, 2005	13.23	13.37	13.05	13.16	28,013,710	-0.02(-0.12%)
Oct 10, 2005	13.18	13.32	13.02	13.18	26,610,476	-0.02(-0.18%)
Oct 07, 2005	13.08	13.29	13.05	13.20	25,904,056	+0.16(+1.26%)
Oct 06, 2005	13.06	13.22	12.94	13.04	41,857,360	+0.01(+0.06%)
Oct 05, 2005	13.23	13.29	13.03	13.03	17,297,530	-0.20(-1.54%)
Oct 04, 2005	13.30	13.55	13.21	13.23	16,169,386	-0.05(-0.35%)
Oct 03, 2005	13.37	13.49	13.28	13.28	20,544,548	+0.02(+0.12%)
Sep 30, 2005	13.23	13.35	13.14	13.26	23,152,686	+0.05(+0.35%)
Sep 29, 2005	13.05	13.29	12.94	13.22	18,515,958	+0.14(+1.08%)
Sep 28, 2005	13.13	13.22	12.97	13.08	17,770,242	+0.03(+0.24%)
Sep 27, 2005	13.19	13.25	12.92	13.04	21,898,404	-0.15(-1.13%)
Sep 26, 2005	13.37	13.44	13.11	13.19	20,683,638	-0.05(-0.41%)
Sep 23, 2005	13.25	13.38	13.08	13.25	15,604,143	+0.03(+0.24%)
Sep 22, 2005	13.22	13.40	13.06	13.22	19,832,694	+0.06(+0.48%)
Sep 21, 2005	13.38	13.40	13.13	13.15	21,019,322	-0.20(-1.52%)
Sep 20, 2005	13.63	13.71	13.32	13.36	25,647,164	-0.30(-2.23%)
Sep 19, 2005	13.98	14.01	13.45	13.66	25,877,088	-0.35(-2.51%)
Sep 16, 2005	14.12	14.12	13.85	14.01	26,519,428	-0.08(-0.55%)
Sep 15, 2005	14.01	14.13	13.88	14.09	29,205,124	+0.15(+1.07%)
Sep 14, 2005	14.17	14.23	13.87	13.94	23,189,512	-0.20(-1.44%)
Sep 13, 2005	14.02	14.30	13.95	14.15	30,702,140	+0.24(+1.74%)
Sep 12, 2005	14.04	14.05	13.90	13.90	14,028,883	-0.15(-1.06%)
Sep 09, 2005	13.95	14.10	13.84	14.05	21,708,426	+0.16(+1.13%)
Sep 08, 2005	13.82	14.06	13.77	13.90	28,734,342	+0.13(+0.91%)
Sep 07, 2005	13.84	13.86	13.62	13.77	26,192,864	-0.13(-0.96%)
Sep 06, 2005	13.90	13.95	13.80	13.90	22,571,560	+0.06(+0.45%)
Sep 02, 2005	13.94	14.01	13.75	13.84	15,376,387	-0.02(-0.17%)

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.