Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.43	17.51	17.35	17.39	76,846,840	-0.07(-0.37%)
Nov 29, 2005	17.57	17.68	17.42	17.46	85,669,112	-0.05(-0.30%)
Nov 28, 2005	17.56	17.66	17.43	17.51	120,765,424	+0.03(+0.19%)
Nov 25, 2005	17.32	17.70	17.30	17.47	70,042,992	+0.11(+0.64%)
Nov 23, 2005	17.02	17.55	17.00	17.36	123,784,824	+0.31(+1.83%)
Nov 22, 2005	16.36	17.12	16.33	17.05	132,029,304	+0.59(+3.60%)
Nov 21, 2005	16.51	16.62	16.34	16.46	52,991,484	-0.03(-0.20%)
Nov 18, 2005	16.56	16.56	15.97	16.49	59,709,984	+0.12(+0.76%)
Nov 17, 2005	16.39	16.46	16.24	16.37	60,438,476	+0.16(+0.96%)
Nov 16, 2005	16.36	16.39	16.04	16.21	75,845,888	-0.14(-0.84%)
Nov 15, 2005	16.41	16.53	16.32	16.35	57,595,092	-0.19(-1.14%)
Nov 14, 2005	16.43	16.56	16.41	16.54	47,444,684	+0.16(+0.96%)
Nov 11, 2005	16.55	16.59	16.33	16.38	61,846,220	-0.07(-0.44%)
Nov 10, 2005	16.43	16.50	16.24	16.45	126,126,264	+0.29(+1.77%)
Nov 09, 2005	15.97	16.20	15.94	16.16	58,718,620	+0.16(+1.02%)
Nov 08, 2005	15.89	16.07	15.78	16.00	61,313,704	+0.03(+0.20%)
Nov 07, 2005	15.70	16.00	15.61	15.97	76,669,048	+0.33(+2.13%)
Nov 04, 2005	15.63	15.65	15.42	15.64	56,853,436	+0.07(+0.42%)
Nov 03, 2005	15.34	15.63	15.34	15.57	98,100,304	+0.34(+2.22%)
Nov 02, 2005	14.82	15.25	14.80	15.23	97,963,936	+0.47(+3.18%)
Nov 01, 2005	15.11	15.17	14.69	14.76	130,481,496	-0.55(-3.62%)
Oct 31, 2005	15.28	15.44	15.27	15.32	90,115,584	+0.11(+0.73%)
Oct 28, 2005	14.98	15.23	14.85	15.21	86,017,264	+0.32(+2.15%)
Oct 27, 2005	15.02	15.12	14.88	14.89	64,173,664	-0.15(-1.00%)
Oct 26, 2005	15.03	15.19	14.98	15.04	79,231,400	-0.03(-0.17%)
Oct 25, 2005	14.95	15.19	14.88	15.06	83,886,496	+0.01(+0.04%)
Oct 24, 2005	15.16	15.20	14.93	15.06	81,888,656	-0.03(-0.22%)
Oct 21, 2005	15.55	15.55	15.08	15.09	97,127,016	-0.31(-1.99%)
Oct 20, 2005	15.37	15.50	15.28	15.40	95,872,040	-0.05(-0.30%)
Oct 19, 2005	14.98	15.45	14.83	15.44	140,283,952	-0.02(-0.13%)
Oct 18, 2005	15.38	15.64	15.30	15.46	121,419,112	+0.17(+1.11%)
Oct 17, 2005	15.12	15.30	15.07	15.29	69,497,304	+0.15(+0.99%)
Oct 14, 2005	15.14	15.18	14.99	15.14	67,881,464	+0.02(+0.13%)
Oct 13, 2005	15.21	15.30	14.93	15.12	104,419,504	-0.03(-0.17%)
Oct 12, 2005	15.04	15.18	14.85	15.15	118,324,264	-0.12(-0.77%)
Oct 11, 2005	15.33	15.37	15.18	15.27	63,916,732	+0.00(+0.00%)
Oct 10, 2005	15.55	15.57	15.21	15.27	59,067,368	-0.26(-1.68%)
Oct 07, 2005	15.54	15.62	15.47	15.53	47,179,580	+0.04(+0.25%)
Oct 06, 2005	15.72	15.80	15.32	15.49	94,188,832	-0.20(-1.29%)
Oct 05, 2005	16.00	16.03	15.69	15.69	60,233,168	-0.28(-1.76%)
Oct 04, 2005	16.06	16.24	15.91	15.97	73,243,608	-0.07(-0.41%)
Oct 03, 2005	16.13	16.27	16.02	16.03	75,441,856	-0.03(-0.20%)
Sep 30, 2005	15.95	16.09	15.92	16.07	57,580,288	+0.11(+0.69%)
Sep 29, 2005	15.64	15.98	15.59	15.96	85,765,264	+0.35(+2.21%)
Sep 28, 2005	15.61	15.75	15.56	15.61	105,428,576	+0.08(+0.50%)
Sep 27, 2005	15.80	15.92	15.51	15.53	87,918,672	-0.25(-1.61%)
Sep 26, 2005	15.94	15.97	15.75	15.79	80,078,472	-0.10(-0.66%)
Sep 23, 2005	15.89	16.01	15.87	15.89	63,497,472	-0.12(-0.73%)
Sep 22, 2005	16.01	16.13	15.85	16.01	65,013,620	+0.04(+0.24%)
Sep 21, 2005	16.18	16.19	15.96	15.97	75,052,344	+0.01(+0.08%)
Sep 20, 2005	16.13	16.33	15.95	15.96	65,129,152	-0.13(-0.81%)
Sep 19, 2005	16.16	16.21	15.94	16.09	58,076,628	-0.08(-0.52%)
Sep 16, 2005	16.22	16.24	16.09	16.17	111,021,544	+0.17(+1.06%)
Sep 15, 2005	16.04	16.11	15.86	16.00	79,160,128	+0.04(+0.24%)
Sep 14, 2005	16.24	16.32	15.93	15.96	90,987,352	-0.27(-1.65%)
Sep 13, 2005	16.20	16.41	16.20	16.23	87,738,680	-0.06(-0.36%)
Sep 12, 2005	16.50	16.50	16.23	16.29	77,418,736	-0.17(-1.03%)
Sep 09, 2005	16.85	16.86	16.42	16.46	152,932,480	-0.55(-3.22%)
Sep 08, 2005	16.73	17.02	16.71	17.01	84,757,488	+0.28(+1.68%)
Sep 07, 2005	16.71	16.78	16.60	16.73	54,928,744	-0.03(-0.16%)
Sep 06, 2005	16.61	16.78	16.58	16.75	56,419,608	+0.27(+1.66%)
Sep 02, 2005	16.54	16.57	16.43	16.48	51,028,076	+0.01(+0.08%)

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.