Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.11	13.11	12.98	13.07	3,294,000	+0.02(+0.13%)
Nov 29, 2005	13.10	13.10	13.00	13.05	2,656,800	-0.01(-0.08%)
Nov 28, 2005	13.01	13.11	13.01	13.06	1,137,600	-0.02(-0.17%)
Nov 25, 2005	13.12	13.12	13.03	13.08	594,000	+0.01(+0.08%)
Nov 23, 2005	13.03	13.12	13.03	13.07	993,600	-0.02(-0.15%)
Nov 22, 2005	13.16	13.16	12.99	13.09	1,756,800	-0.02(-0.13%)
Nov 21, 2005	13.04	13.14	12.99	13.11	1,767,600	+0.10(+0.78%)
Nov 18, 2005	13.03	13.08	12.92	13.01	5,875,200	-0.07(-0.55%)
Nov 17, 2005	12.58	13.30	12.57	13.08	2,786,400	+0.41(+3.25%)
Nov 16, 2005	12.67	12.67	12.57	12.67	1,051,200	+0.00(+0.00%)
Nov 15, 2005	12.73	12.83	12.53	12.67	1,587,600	-0.09(-0.71%)
Nov 14, 2005	12.93	13.01	12.68	12.76	1,382,400	-0.12(-0.91%)
Nov 11, 2005	12.91	12.96	12.69	12.87	4,017,600	+0.12(+0.97%)
Nov 10, 2005	12.32	12.89	12.10	12.75	7,214,400	+0.55(+4.48%)
Nov 09, 2005	11.98	12.33	11.83	12.20	6,944,400	+0.25(+2.05%)
Nov 08, 2005	12.25	12.29	11.79	11.96	5,299,200	-0.04(-0.32%)
Nov 07, 2005	12.00	12.17	11.92	12.00	3,452,400	-0.01(-0.11%)
Nov 04, 2005	12.25	12.35	12.00	12.01	3,567,600	-0.26(-2.15%)
Nov 03, 2005	12.51	12.51	12.17	12.27	3,758,400	-0.08(-0.67%)
Nov 02, 2005	11.98	12.83	11.97	12.36	7,005,600	+0.36(+3.03%)
Nov 01, 2005	12.03	12.12	11.84	11.99	1,566,000	-0.09(-0.74%)
Oct 31, 2005	11.99	12.15	11.94	12.08	1,861,200	+0.12(+0.97%)
Oct 28, 2005	11.80	12.00	11.72	11.97	1,404,000	+0.18(+1.57%)
Oct 27, 2005	11.88	12.11	11.76	11.78	3,412,800	-0.18(-1.49%)
Oct 26, 2005	11.93	12.22	11.70	11.96	2,574,000	+0.01(+0.04%)
Oct 25, 2005	12.02	12.13	11.72	11.96	1,177,200	-0.10(-0.86%)
Oct 24, 2005	11.87	12.16	11.86	12.06	4,568,400	+0.26(+2.17%)
Oct 21, 2005	11.79	11.83	11.62	11.80	2,638,800	+0.15(+1.32%)
Oct 20, 2005	11.97	11.97	11.53	11.65	1,846,800	-0.35(-2.94%)
Oct 19, 2005	11.90	12.00	11.69	12.00	2,570,400	+0.01(+0.10%)
Oct 18, 2005	11.99	12.06	11.92	11.99	784,800	+0.00(+0.03%)
Oct 17, 2005	12.08	12.15	11.95	11.99	1,497,600	-0.17(-1.38%)
Oct 14, 2005	11.76	12.33	11.76	12.15	5,047,200	+0.46(+3.98%)
Oct 13, 2005	11.52	11.69	11.50	11.69	2,656,800	+0.05(+0.47%)
Oct 12, 2005	11.97	11.97	11.42	11.63	2,854,800	-0.21(-1.75%)
Oct 11, 2005	11.89	12.06	11.84	11.84	1,004,400	-0.02(-0.15%)
Oct 10, 2005	12.18	12.22	11.84	11.86	1,494,000	-0.22(-1.79%)
Oct 07, 2005	11.94	12.21	11.86	12.08	2,595,600	+0.27(+2.30%)
Oct 06, 2005	11.81	12.03	11.71	11.80	2,131,200	-0.00(-0.01%)
Oct 05, 2005	11.90	11.96	11.67	11.81	1,627,200	-0.14(-1.20%)
Oct 04, 2005	12.29	12.43	11.94	11.95	1,548,000	-0.33(-2.65%)
Oct 03, 2005	12.12	12.28	11.94	12.28	2,520,000	+0.19(+1.59%)
Sep 30, 2005	11.77	12.10	11.68	12.08	1,108,800	+0.41(+3.50%)
Sep 29, 2005	11.68	11.81	11.67	11.68	1,389,600	-0.12(-1.03%)
Sep 28, 2005	11.61	11.83	11.58	11.80	1,886,400	+0.18(+1.52%)
Sep 27, 2005	11.54	11.67	11.48	11.62	4,093,200	+0.05(+0.48%)
Sep 26, 2005	11.44	11.58	11.25	11.56	2,649,600	+0.19(+1.70%)
Sep 23, 2005	11.35	11.38	11.21	11.37	1,674,000	+0.18(+1.61%)
Sep 22, 2005	11.00	11.37	10.98	11.19	3,430,800	+0.19(+1.74%)
Sep 21, 2005	10.99	11.14	10.98	11.00	612,000	-0.06(-0.56%)
Sep 20, 2005	10.96	11.22	10.95	11.06	1,537,200	+0.06(+0.58%)
Sep 19, 2005	11.28	11.28	10.90	11.00	1,018,800	-0.31(-2.78%)
Sep 16, 2005	11.09	11.33	10.94	11.31	2,257,200	+0.27(+2.40%)
Sep 15, 2005	11.30	11.51	11.00	11.05	2,178,000	-0.25(-2.24%)
Sep 14, 2005	11.38	11.38	11.03	11.30	2,448,000	-0.05(-0.48%)
Sep 13, 2005	11.53	11.54	11.31	11.36	1,699,200	-0.16(-1.42%)
Sep 12, 2005	11.27	11.54	11.25	11.52	997,200	+0.16(+1.44%)
Sep 09, 2005	11.27	11.41	11.08	11.36	594,000	+0.10(+0.87%)
Sep 08, 2005	11.05	11.26	10.95	11.26	1,004,400	+0.16(+1.46%)
Sep 07, 2005	11.13	11.18	11.02	11.10	3,362,400	-0.03(-0.27%)
Sep 06, 2005	11.00	11.16	10.89	11.13	3,402,000	+0.04(+0.33%)
Sep 02, 2005	11.03	11.11	11.00	11.09	1,324,800	+0.13(+1.19%)

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.