Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	3.543	3.578	3.524	3.549	23,752,206	+0.01(+0.23%)
Nov 29, 2005	3.569	3.608	3.533	3.541	6,299,204	+0.02(+0.43%)
Nov 28, 2005	3.658	3.676	3.526	3.526	8,861,446	-0.05(-1.42%)
Nov 25, 2005	3.517	3.613	3.503	3.577	7,359,741	+0.06(+1.69%)
Nov 23, 2005	3.417	3.545	3.410	3.517	19,151,934	+0.11(+3.19%)
Nov 22, 2005	3.254	3.415	3.214	3.409	14,814,636	+0.08(+2.36%)
Nov 21, 2005	3.323	3.349	3.305	3.330	8,921,999	+0.04(+1.07%)
Nov 18, 2005	3.341	3.346	3.281	3.295	11,169,367	-0.09(-2.70%)
Nov 17, 2005	3.364	3.402	3.361	3.386	9,915,062	+0.04(+1.26%)
Nov 16, 2005	3.346	3.355	3.326	3.344	6,077,755	-0.02(-0.60%)
Nov 15, 2005	3.399	3.404	3.358	3.364	6,221,351	-0.01(-0.31%)
Nov 14, 2005	3.266	3.405	3.246	3.374	15,752,337	+0.04(+1.11%)
Nov 11, 2005	3.257	3.357	3.256	3.337	13,461,717	+0.08(+2.47%)
Nov 10, 2005	3.237	3.286	3.202	3.257	10,259,347	+0.05(+1.42%)
Nov 09, 2005	3.173	3.230	3.151	3.211	6,174,639	+0.02(+0.65%)
Nov 08, 2005	3.127	3.196	3.081	3.191	7,956,617	+0.03(+0.84%)
Nov 07, 2005	3.114	3.200	3.099	3.164	12,472,114	+0.00(+0.00%)
Nov 04, 2005	3.132	3.167	3.081	3.164	7,586,380	+0.03(+1.09%)
Nov 03, 2005	3.196	3.255	3.074	3.130	18,606,962	-0.06(-1.90%)
Nov 02, 2005	3.141	3.228	3.113	3.191	6,685,011	+0.05(+1.55%)

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.