Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.75	29.79	29.26	29.35	916,008	-0.34(-1.15%)
Nov 29, 2005	29.74	30.06	29.64	29.69	1,116,399	+0.18(+0.61%)
Nov 28, 2005	30.08	30.14	29.44	29.51	1,119,830	-0.55(-1.83%)
Nov 25, 2005	30.04	30.13	29.79	30.06	204,845	+0.06(+0.19%)
Nov 23, 2005	29.93	30.22	29.66	30.00	1,400,092	+0.11(+0.36%)
Nov 22, 2005	29.72	30.01	29.40	29.90	1,731,867	+0.07(+0.24%)
Nov 21, 2005	29.08	29.85	29.04	29.82	1,653,653	+0.86(+2.95%)
Nov 18, 2005	28.30	29.05	28.30	28.97	2,289,740	+0.70(+2.49%)
Nov 17, 2005	27.60	28.33	27.40	28.27	1,395,995	+0.86(+3.15%)
Nov 16, 2005	27.52	27.69	27.21	27.40	1,416,646	+0.00(+0.00%)
Nov 15, 2005	27.97	28.01	27.20	27.40	2,461,649	-0.57(-2.02%)
Nov 14, 2005	28.48	28.63	27.76	27.97	2,486,618	-0.80(-2.80%)
Nov 11, 2005	28.37	28.95	28.23	28.77	1,135,411	+0.59(+2.08%)
Nov 10, 2005	27.52	28.19	27.25	28.19	1,178,046	+0.67(+2.42%)
Nov 09, 2005	26.98	27.53	26.80	27.52	1,571,969	+0.69(+2.57%)
Nov 08, 2005	26.76	26.90	26.40	26.83	1,098,295	+0.07(+0.27%)
Nov 07, 2005	26.23	26.82	26.22	26.76	1,481,595	+0.56(+2.13%)
Nov 04, 2005	26.89	27.05	25.88	26.20	2,389,758	-0.80(-2.98%)
Nov 03, 2005	26.56	27.51	26.43	27.00	2,309,731	+0.38(+1.44%)
Nov 02, 2005	26.02	26.82	25.89	26.62	2,155,335	+0.67(+2.57%)
Nov 01, 2005	25.44	26.09	25.44	25.95	1,999,284	+0.40(+1.56%)
Oct 31, 2005	24.91	25.71	24.81	25.55	1,335,201	+0.56(+2.23%)
Oct 28, 2005	24.13	25.18	23.85	25.00	1,952,785	+1.30(+5.47%)
Oct 27, 2005	24.24	24.24	23.54	23.70	779,155	-0.53(-2.18%)
Oct 26, 2005	24.10	24.58	23.79	24.23	1,598,737	+0.38(+1.58%)
Oct 25, 2005	23.05	23.89	23.05	23.85	1,466,555	+0.69(+2.97%)
Oct 24, 2005	22.48	23.27	22.28	23.16	1,137,756	+0.94(+4.24%)
Oct 21, 2005	22.39	22.58	22.11	22.22	2,325,323	+0.19(+0.86%)
Oct 20, 2005	22.27	22.61	21.85	22.03	1,973,620	-0.22(-0.98%)
Oct 19, 2005	22.90	22.90	21.89	22.25	2,150,092	+10.95(+96.89%)
Oct 14, 2005	11.32	11.36	11.10	11.30	1,908,831	-0.01(-0.10%)
Oct 13, 2005	11.59	11.59	11.24	11.31	2,286,322	-0.25(-2.15%)
Oct 12, 2005	11.71	11.89	11.48	11.56	2,570,795	-0.12(-1.04%)
Oct 11, 2005	11.42	11.73	11.33	11.68	1,865,258	+0.27(+2.37%)
Oct 10, 2005	11.41	11.48	11.34	11.41	1,306,681	+0.06(+0.53%)
Oct 07, 2005	11.34	11.45	11.19	11.35	849,112	+0.08(+0.74%)
Oct 06, 2005	11.37	11.57	11.16	11.27	1,609,590	-0.10(-0.89%)
Oct 05, 2005	11.58	11.60	11.32	11.37	1,142,726	-0.20(-1.77%)
Oct 04, 2005	11.68	11.80	11.57	11.57	882,221	-0.11(-0.90%)
Oct 03, 2005	11.66	11.80	11.56	11.68	1,785,450	+0.06(+0.51%)
Sep 30, 2005	11.42	11.66	11.32	11.62	2,005,727	+0.22(+1.89%)
Sep 29, 2005	11.06	11.41	11.03	11.40	1,914,908	+0.34(+3.06%)
Sep 28, 2005	11.14	11.14	11.00	11.07	1,081,743	+0.01(+0.08%)
Sep 27, 2005	10.98	11.13	10.90	11.06	1,600,674	+0.11(+1.04%)
Sep 26, 2005	11.04	11.08	10.84	10.94	1,026,768	-0.01(-0.10%)
Sep 23, 2005	10.95	11.07	10.90	10.95	1,082,464	-0.12(-1.05%)
Sep 22, 2005	11.07	11.11	10.80	11.07	1,965,137	-0.04(-0.34%)
Sep 21, 2005	11.09	11.23	10.99	11.11	1,156,082	+0.05(+0.49%)
Sep 20, 2005	11.11	11.17	11.01	11.05	1,666,884	-0.04(-0.33%)
Sep 19, 2005	11.05	11.13	11.02	11.09	969,665	-0.02(-0.20%)
Sep 16, 2005	11.17	11.20	10.94	11.11	3,177,299	-0.09(-0.79%)
Sep 15, 2005	11.27	11.29	11.07	11.20	1,902,043	-0.05(-0.45%)
Sep 14, 2005	11.23	11.32	11.16	11.25	999,780	+0.03(+0.24%)
Sep 13, 2005	11.26	11.30	11.14	11.22	1,038,427	-0.05(-0.42%)
Sep 12, 2005	11.22	11.37	11.17	11.27	959,653	+0.05(+0.42%)
Sep 09, 2005	11.16	11.28	11.09	11.22	1,354,733	+0.02(+0.15%)
Sep 08, 2005	11.08	11.24	11.07	11.21	2,375,566	-0.24(-2.09%)
Sep 07, 2005	11.37	11.45	11.27	11.45	972,115	+0.09(+0.81%)
Sep 06, 2005	11.32	11.45	11.23	11.35	1,226,522	+0.10(+0.89%)
Sep 02, 2005	11.42	11.48	11.23	11.25	918,106	-0.12(-1.05%)

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.