Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	15.01	15.02	14.77	14.82	2,053,911	-0.14(-0.94%)
Nov 29, 2005	14.98	15.08	14.93	14.96	2,229,792	+0.05(+0.32%)
Nov 28, 2005	15.07	15.09	14.87	14.91	2,197,569	-0.08(-0.53%)
Nov 25, 2005	14.96	15.04	14.89	14.99	575,374	+0.00(+0.03%)
Nov 23, 2005	15.11	15.16	14.89	14.99	1,911,769	-0.15(-0.98%)
Nov 22, 2005	14.82	15.18	14.77	15.13	4,016,023	+0.28(+1.87%)
Nov 21, 2005	14.81	14.94	14.77	14.86	5,379,913	+0.07(+0.49%)
Nov 18, 2005	14.80	15.06	14.74	14.78	5,123,683	+0.07(+0.50%)
Nov 17, 2005	14.41	14.72	14.40	14.71	2,359,990	+0.37(+2.55%)
Nov 16, 2005	14.14	14.48	14.14	14.35	1,957,695	+0.18(+1.24%)
Nov 15, 2005	14.25	14.30	14.14	14.17	3,541,040	-0.22(-1.52%)
Nov 14, 2005	14.33	14.39	14.29	14.39	2,054,038	-0.01(-0.09%)
Nov 11, 2005	14.47	14.52	14.35	14.40	2,963,971	-0.17(-1.16%)
Nov 10, 2005	14.47	14.63	14.41	14.57	3,370,780	+0.06(+0.45%)
Nov 09, 2005	14.27	14.64	14.26	14.51	2,280,308	+0.20(+1.40%)
Nov 08, 2005	14.17	14.39	14.14	14.31	3,367,208	+0.11(+0.81%)
Nov 07, 2005	14.02	14.30	14.00	14.19	6,115,853	+0.25(+1.81%)
Nov 04, 2005	14.09	14.11	13.85	13.94	2,837,836	-0.11(-0.80%)
Nov 03, 2005	13.74	14.50	13.73	14.05	4,229,130	+0.24(+1.72%)
Nov 02, 2005	13.36	13.89	13.36	13.81	4,558,458	+0.35(+2.57%)
Nov 01, 2005	12.68	13.66	12.54	13.47	6,968,137	+0.80(+6.35%)
Oct 31, 2005	12.46	12.66	12.45	12.66	2,030,021	+0.21(+1.68%)
Oct 28, 2005	12.28	12.48	12.21	12.45	2,070,569	+0.15(+1.24%)
Oct 27, 2005	12.49	12.54	12.26	12.30	1,998,693	-0.25(-1.98%)
Oct 26, 2005	12.10	12.56	12.10	12.55	3,107,217	+0.36(+2.96%)
Oct 25, 2005	11.97	12.19	11.95	12.19	1,947,224	+0.16(+1.30%)
Oct 24, 2005	11.85	12.06	11.85	12.03	1,962,222	+0.19(+1.62%)
Oct 21, 2005	11.54	11.88	11.48	11.84	2,820,155	+0.31(+2.72%)
Oct 20, 2005	11.48	11.55	11.29	11.53	2,061,756	+0.01(+0.11%)
Oct 19, 2005	11.28	11.52	11.22	11.52	1,226,045	+0.18(+1.55%)
Oct 18, 2005	11.52	11.52	11.30	11.34	1,020,656	-0.17(-1.51%)
Oct 17, 2005	11.46	11.55	11.23	11.51	1,451,156	+0.04(+0.31%)
Oct 14, 2005	11.44	11.49	11.30	11.48	1,247,334	+0.05(+0.46%)
Oct 13, 2005	11.61	11.62	11.27	11.43	1,872,368	-0.23(-1.97%)
Oct 12, 2005	11.70	11.89	11.45	11.66	2,105,837	-0.05(-0.41%)
Oct 11, 2005	11.57	11.78	11.52	11.70	1,665,030	+0.09(+0.79%)
Oct 10, 2005	11.53	11.68	11.49	11.61	1,080,114	+0.03(+0.29%)
Oct 07, 2005	11.39	11.64	11.30	11.58	1,136,426	+0.20(+1.72%)
Oct 06, 2005	11.58	11.71	11.32	11.38	2,084,788	-0.20(-1.75%)
Oct 05, 2005	11.83	11.87	11.58	11.58	1,315,264	-0.25(-2.13%)
Oct 04, 2005	11.91	12.03	11.84	11.84	1,056,047	-0.12(-0.98%)
Oct 03, 2005	11.85	12.00	11.85	11.95	1,697,177	+0.10(+0.86%)
Sep 30, 2005	11.77	11.90	11.70	11.85	1,575,942	+0.04(+0.35%)
Sep 29, 2005	11.66	11.86	11.49	11.81	1,653,689	+0.18(+1.51%)
Sep 28, 2005	11.63	11.68	11.48	11.63	813,904	+0.05(+0.41%)
Sep 27, 2005	11.47	11.68	11.42	11.59	1,492,806	+0.15(+1.35%)
Sep 26, 2005	11.40	11.49	11.33	11.43	1,160,374	+0.10(+0.88%)
Sep 23, 2005	11.33	11.38	11.18	11.33	872,904	+0.03(+0.28%)
Sep 22, 2005	11.30	11.34	11.16	11.30	1,645,483	+0.03(+0.24%)
Sep 21, 2005	11.20	11.45	11.10	11.27	1,606,724	+0.01(+0.11%)
Sep 20, 2005	11.36	11.48	11.23	11.26	1,319,858	-0.10(-0.85%)
Sep 19, 2005	11.52	11.52	11.30	11.36	1,012,310	-0.16(-1.40%)
Sep 16, 2005	11.46	11.58	11.39	11.52	2,577,483	+0.03(+0.24%)
Sep 15, 2005	11.47	11.56	11.39	11.49	1,838,482	+0.01(+0.11%)
Sep 14, 2005	11.52	11.60	11.40	11.48	1,677,778	+0.07(+0.60%)
Sep 13, 2005	11.47	11.47	11.27	11.41	1,540,993	-0.01(-0.11%)
Sep 12, 2005	11.21	11.50	11.21	11.42	1,944,254	+0.16(+1.45%)
Sep 09, 2005	11.27	11.31	11.06	11.26	1,614,097	+0.02(+0.17%)
Sep 08, 2005	11.37	11.40	11.18	11.24	1,805,468	-0.21(-1.81%)
Sep 07, 2005	11.50	11.51	11.35	11.45	1,220,821	-0.03(-0.24%)
Sep 06, 2005	11.48	11.62	11.41	11.47	1,747,222	+0.00(+0.04%)
Sep 02, 2005	11.49	11.63	11.45	11.47	1,267,130	-0.05(-0.42%)

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.