Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.60	16.91	16.46	16.70	12,567,655	+0.22(+1.36%)
Nov 29, 2005	16.41	16.65	16.32	16.47	13,735,086	+0.11(+0.68%)
Nov 28, 2005	16.79	16.84	16.36	16.36	13,906,244	-0.56(-3.32%)
Nov 25, 2005	16.94	17.01	16.81	16.92	3,275,514	-0.04(-0.23%)
Nov 23, 2005	16.83	17.19	16.57	16.96	14,391,335	-0.07(-0.39%)
Nov 22, 2005	16.74	17.09	16.63	17.03	16,352,917	+0.25(+1.47%)
Nov 21, 2005	16.60	16.78	16.53	16.78	15,450,395	+0.20(+1.23%)
Nov 18, 2005	16.63	16.63	16.40	16.58	13,956,989	-0.01(-0.08%)
Nov 17, 2005	16.64	16.67	16.35	16.59	15,889,328	+0.05(+0.28%)
Nov 16, 2005	16.29	16.61	16.27	16.54	18,809,338	+0.32(+2.00%)
Nov 15, 2005	16.34	16.75	16.17	16.22	21,887,318	-0.14(-0.83%)
Nov 14, 2005	16.10	16.41	16.10	16.36	16,230,497	+0.30(+1.89%)
Nov 11, 2005	15.83	16.15	15.72	16.05	13,451,256	+0.18(+1.14%)
Nov 10, 2005	16.12	16.18	15.79	15.87	29,114,092	-0.35(-2.16%)
Nov 09, 2005	16.24	16.56	16.08	16.22	20,675,736	-0.02(-0.10%)
Nov 08, 2005	16.06	16.43	15.99	16.24	13,610,659	+0.05(+0.28%)
Nov 07, 2005	16.08	16.30	15.98	16.19	18,318,512	+0.11(+0.69%)
Nov 04, 2005	16.51	16.51	16.01	16.08	21,893,052	-0.43(-2.59%)
Nov 03, 2005	16.36	16.71	16.36	16.51	22,368,970	+0.16(+0.97%)
Nov 02, 2005	15.81	16.41	15.77	16.35	20,981,068	+0.50(+3.12%)
Nov 01, 2005	15.83	15.91	15.66	15.85	20,902,228	+0.02(+0.14%)
Oct 31, 2005	15.54	15.93	15.47	15.83	23,042,994	+0.24(+1.56%)
Oct 28, 2005	15.08	15.68	14.93	15.59	22,528,946	+0.56(+3.70%)
Oct 27, 2005	15.24	15.34	14.96	15.03	20,376,424	-0.17(-1.10%)
Oct 26, 2005	14.96	15.53	14.87	15.20	30,588,862	+0.26(+1.73%)
Oct 25, 2005	14.34	14.98	14.25	14.94	22,349,188	+0.62(+4.30%)
Oct 24, 2005	13.95	14.38	13.92	14.33	13,788,125	+0.37(+2.66%)
Oct 21, 2005	13.86	14.09	13.71	13.95	32,293,564	-0.10(-0.71%)
Oct 20, 2005	14.27	14.35	13.87	14.05	21,429,464	-0.25(-1.76%)
Oct 19, 2005	13.92	14.32	13.59	14.30	22,463,292	+0.42(+3.05%)
Oct 18, 2005	14.30	14.48	13.86	13.88	22,773,786	-0.47(-3.28%)
Oct 17, 2005	14.55	14.63	14.34	14.35	15,352,631	-0.09(-0.63%)
Oct 14, 2005	13.83	14.45	13.78	14.44	20,012,320	+0.61(+4.44%)
Oct 13, 2005	13.95	13.99	13.48	13.83	18,231,070	-0.22(-1.54%)
Oct 12, 2005	14.07	14.24	13.93	14.04	13,955,843	-0.06(-0.45%)
Oct 11, 2005	14.08	14.33	14.07	14.11	11,341,738	+0.16(+1.11%)
Oct 10, 2005	13.97	14.04	13.79	13.95	14,354,925	+0.02(+0.16%)
Oct 07, 2005	13.78	13.97	13.82	13.93	21,625,850	+0.23(+1.68%)
Oct 06, 2005	13.69	13.93	13.48	13.70	31,454,402	+0.01(+0.09%)
Oct 05, 2005	14.11	14.15	13.64	13.69	19,818,512	-0.43(-3.02%)
Oct 04, 2005	14.55	14.57	14.11	14.11	15,402,516	-0.44(-3.01%)
Oct 03, 2005	14.72	14.88	14.52	14.55	10,055,615	-0.17(-1.13%)
Sep 30, 2005	14.84	14.91	14.66	14.72	8,498,276	-0.15(-1.01%)
Sep 29, 2005	14.80	14.88	14.64	14.87	9,418,861	+0.08(+0.52%)
Sep 28, 2005	14.74	14.82	14.60	14.79	10,979,640	+0.09(+0.60%)
Sep 27, 2005	14.60	14.70	14.45	14.70	10,350,053	+0.06(+0.43%)
Sep 26, 2005	14.40	14.68	14.38	14.64	13,376,141	+0.17(+1.18%)
Sep 23, 2005	14.47	14.74	14.41	14.47	12,791,566	-0.26(-1.75%)
Sep 22, 2005	14.85	14.95	14.58	14.72	17,933,192	-0.01(-0.06%)
Sep 21, 2005	14.91	14.91	14.62	14.73	12,672,300	-0.02(-0.11%)
Sep 20, 2005	14.89	14.95	14.63	14.75	10,818,229	-0.14(-0.94%)
Sep 19, 2005	14.65	15.02	14.63	14.89	13,763,182	+0.39(+2.66%)
Sep 16, 2005	14.52	14.55	14.34	14.50	14,375,567	+0.03(+0.23%)
Sep 15, 2005	14.48	14.60	14.20	14.47	10,134,743	+0.02(+0.15%)
Sep 14, 2005	14.42	14.57	14.32	14.45	9,667,427	+0.11(+0.77%)
Sep 13, 2005	14.52	14.61	14.34	14.34	10,993,114	-0.17(-1.18%)
Sep 12, 2005	14.82	14.82	14.47	14.51	15,697,241	-0.35(-2.35%)
Sep 09, 2005	14.63	14.90	14.59	14.86	11,276,945	+0.33(+2.28%)
Sep 08, 2005	14.70	14.79	14.50	14.53	10,239,101	-0.17(-1.14%)
Sep 07, 2005	14.84	14.87	14.60	14.70	9,473,620	-0.15(-1.00%)
Sep 06, 2005	14.78	14.93	14.53	14.84	12,484,513	+0.22(+1.53%)
Sep 02, 2005	15.11	15.11	14.62	14.62	11,756,589	-0.53(-3.49%)

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.