Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	8.490	8.569	8.385	8.385	532,307	-0.09(-1.01%)
Nov 29, 2005	8.472	8.530	8.420	8.470	249,647	-0.02(-0.25%)
Nov 28, 2005	8.680	8.687	8.492	8.492	803,618	-0.14(-1.57%)
Nov 25, 2005	8.686	8.782	8.610	8.627	524,054	-0.05(-0.60%)
Nov 23, 2005	8.530	8.734	8.501	8.680	291,943	+0.17(+2.01%)
Nov 22, 2005	8.494	8.579	8.358	8.509	361,061	+0.01(+0.07%)
Nov 21, 2005	8.511	8.546	8.317	8.503	534,886	+0.01(+0.09%)
Nov 18, 2005	8.472	8.581	8.443	8.496	694,268	-0.04(-0.48%)
Nov 17, 2005	8.181	8.600	8.180	8.536	922,253	+0.35(+4.34%)
Nov 16, 2005	8.164	8.197	8.104	8.181	368,798	-0.01(-0.12%)
Nov 15, 2005	8.150	8.222	8.094	8.191	400,262	+0.04(+0.50%)
Nov 14, 2005	8.162	8.199	8.061	8.150	295,038	-0.04(-0.45%)
Nov 11, 2005	8.145	8.269	8.143	8.187	333,723	+0.04(+0.52%)
Nov 10, 2005	8.030	8.209	8.026	8.145	509,611	+0.10(+1.18%)
Nov 09, 2005	8.007	8.075	7.929	8.050	715,932	+0.02(+0.29%)
Nov 08, 2005	7.949	8.160	7.927	8.026	974,864	+0.08(+0.98%)
Nov 07, 2005	7.759	7.968	7.798	7.949	886,147	+0.19(+2.47%)
Nov 04, 2005	7.687	7.825	7.600	7.757	464,221	-0.08(-0.97%)
Nov 03, 2005	7.949	7.986	7.832	7.832	815,482	-0.10(-1.27%)
Nov 02, 2005	7.832	7.964	7.697	7.933	1,072,867	+0.08(+0.96%)

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.