Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.75	13.79	13.62	13.63	20,715,838	-0.11(-0.84%)
Nov 29, 2005	13.68	13.81	13.66	13.74	21,324,768	+0.09(+0.63%)
Nov 28, 2005	13.71	13.82	13.65	13.66	23,219,216	-0.01(-0.05%)
Nov 25, 2005	13.68	13.70	13.64	13.66	6,199,559	+0.05(+0.35%)
Nov 23, 2005	13.55	13.67	13.52	13.62	15,532,728	+0.10(+0.73%)
Nov 22, 2005	13.46	13.55	13.43	13.52	20,591,482	+0.06(+0.45%)
Nov 21, 2005	13.51	13.51	13.42	13.46	21,195,088	-0.02(-0.12%)
Nov 18, 2005	13.56	13.56	13.37	13.47	26,876,242	+0.11(+0.79%)
Nov 17, 2005	13.47	13.51	13.37	13.37	19,666,812	-0.09(-0.64%)
Nov 16, 2005	13.55	13.57	13.45	13.45	16,212,136	-0.10(-0.75%)
Nov 15, 2005	13.59	13.62	13.49	13.56	14,009,150	-0.04(-0.28%)
Nov 14, 2005	13.64	13.66	13.56	13.59	10,949,464	-0.06(-0.42%)
Nov 11, 2005	13.57	13.65	13.49	13.65	13,511,418	+0.08(+0.57%)
Nov 10, 2005	13.53	13.62	13.48	13.57	14,991,143	+0.11(+0.81%)
Nov 09, 2005	13.45	13.54	13.41	13.47	14,448,619	+0.01(+0.10%)
Nov 08, 2005	13.54	13.58	13.41	13.45	14,324,578	-0.09(-0.64%)
Nov 07, 2005	13.50	13.56	13.44	13.54	16,764,370	+0.04(+0.26%)
Nov 04, 2005	13.62	13.63	13.42	13.50	17,909,560	-0.09(-0.66%)
Nov 03, 2005	13.61	13.66	13.56	13.59	14,214,946	+0.01(+0.07%)
Nov 02, 2005	13.59	13.61	13.53	13.58	19,444,728	-0.03(-0.23%)
Nov 01, 2005	13.61	13.67	13.56	13.62	18,654,748	-0.04(-0.30%)
Oct 31, 2005	13.60	13.72	13.54	13.66	31,409,074	-0.02(-0.12%)
Oct 28, 2005	13.54	13.72	13.52	13.67	20,179,892	+0.22(+1.61%)
Oct 27, 2005	13.52	13.57	13.45	13.46	12,837,962	-0.06(-0.45%)
Oct 26, 2005	13.56	13.68	13.51	13.52	17,714,414	-0.04(-0.28%)
Oct 25, 2005	13.49	13.60	13.43	13.56	18,687,324	+0.02(+0.14%)
Oct 24, 2005	13.47	13.56	13.43	13.54	18,604,002	+0.15(+1.12%)
Oct 21, 2005	13.53	13.61	13.35	13.39	21,266,506	-0.05(-0.40%)
Oct 20, 2005	13.70	13.71	13.43	13.44	33,959,752	+0.10(+0.72%)
Oct 19, 2005	13.34	13.38	13.18	13.34	22,832,998	+0.02(+0.12%)
Oct 18, 2005	13.41	13.48	13.33	13.33	18,421,386	-0.11(-0.81%)
Oct 17, 2005	13.39	13.51	13.38	13.44	15,593,182	+0.01(+0.05%)
Oct 14, 2005	13.32	13.48	13.26	13.43	16,790,682	+0.11(+0.84%)
Oct 13, 2005	13.25	13.38	13.25	13.32	15,161,230	+0.00(+0.00%)
Oct 12, 2005	13.26	13.41	13.25	13.32	27,796,842	+0.02(+0.14%)
Oct 11, 2005	13.36	13.41	13.27	13.30	18,172,990	-0.10(-0.76%)
Oct 10, 2005	13.45	13.50	13.36	13.40	18,828,906	-0.07(-0.52%)
Oct 07, 2005	13.61	13.62	13.42	13.47	23,088,284	-0.16(-1.19%)
Oct 06, 2005	13.62	13.69	13.55	13.64	20,535,414	+0.03(+0.21%)
Oct 05, 2005	13.71	13.79	13.61	13.61	13,599,124	-0.13(-0.98%)
Oct 04, 2005	13.77	13.92	13.73	13.74	12,550,098	-0.05(-0.39%)
Oct 03, 2005	13.79	13.87	13.77	13.79	20,460,238	+0.01(+0.05%)
Sep 30, 2005	13.76	13.85	13.71	13.79	15,588,797	+0.03(+0.21%)
Sep 29, 2005	13.71	13.76	13.59	13.76	23,528,380	+0.07(+0.54%)
Sep 28, 2005	13.51	13.73	13.52	13.69	18,152,944	+0.17(+1.28%)
Sep 27, 2005	13.50	13.67	13.50	13.51	15,691,225	-0.01(-0.09%)
Sep 26, 2005	13.58	13.64	13.41	13.53	24,257,592	+0.01(+0.05%)
Sep 23, 2005	13.52	13.60	13.49	13.52	16,692,639	+0.04(+0.31%)
Sep 22, 2005	13.44	13.49	13.36	13.48	19,413,090	-0.01(-0.07%)
Sep 21, 2005	13.57	13.60	13.46	13.49	21,737,612	-0.21(-1.52%)
Sep 20, 2005	13.82	13.85	13.69	13.70	23,457,588	-0.15(-1.06%)
Sep 19, 2005	13.84	13.90	13.78	13.84	17,642,682	-0.01(-0.09%)
Sep 16, 2005	13.95	14.00	13.80	13.86	62,251,820	-0.07(-0.53%)
Sep 15, 2005	13.92	13.95	13.84	13.93	14,672,896	+0.04(+0.25%)
Sep 14, 2005	13.93	13.99	13.85	13.89	15,331,630	-0.04(-0.32%)
Sep 13, 2005	13.91	14.01	13.90	13.94	19,268,688	-0.19(-1.33%)
Sep 12, 2005	14.02	14.17	14.02	14.13	14,323,012	+0.06(+0.45%)
Sep 09, 2005	14.14	14.16	14.02	14.06	24,966,132	-0.07(-0.52%)
Sep 08, 2005	13.95	14.14	13.94	14.14	27,979,458	-0.12(-0.83%)
Sep 07, 2005	14.24	14.27	14.13	14.25	19,302,206	+0.04(+0.29%)
Sep 06, 2005	14.21	14.27	14.16	14.21	16,057,711	+0.20(+1.41%)
Sep 02, 2005	14.07	14.10	13.95	14.02	13,315,333	+0.01(+0.05%)

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.