Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	7.686	7.703	7.522	7.547	451,547	-0.08(-1.02%)
Nov 29, 2005	7.610	7.694	7.577	7.625	582,720	+0.02(+0.22%)
Nov 28, 2005	7.690	7.700	7.551	7.608	353,045	-0.08(-0.99%)
Nov 25, 2005	7.664	7.690	7.647	7.684	62,173	+0.05(+0.59%)
Nov 23, 2005	7.639	7.680	7.614	7.639	150,922	-0.03(-0.37%)
Nov 22, 2005	7.664	7.688	7.639	7.668	232,356	+0.00(+0.03%)
Nov 21, 2005	7.649	7.688	7.604	7.666	363,042	+0.01(+0.08%)
Nov 18, 2005	7.659	7.690	7.606	7.659	309,890	+0.03(+0.40%)
Nov 17, 2005	7.573	7.651	7.547	7.629	327,932	+0.06(+0.73%)
Nov 16, 2005	7.563	7.588	7.538	7.573	400,346	+0.01(+0.19%)
Nov 15, 2005	7.604	7.639	7.538	7.559	521,035	-0.06(-0.75%)
Nov 14, 2005	7.627	7.637	7.524	7.616	396,445	-0.01(-0.11%)
Nov 11, 2005	7.538	7.629	7.538	7.625	416,194	+0.09(+1.14%)
Nov 10, 2005	7.461	7.592	7.403	7.538	727,547	+0.07(+0.96%)
Nov 09, 2005	7.450	7.477	7.391	7.467	549,805	+0.02(+0.22%)
Nov 08, 2005	7.364	7.469	7.319	7.450	618,317	+0.09(+1.17%)
Nov 07, 2005	7.346	7.397	7.317	7.364	506,650	+0.02(+0.28%)
Nov 04, 2005	7.385	7.385	7.299	7.344	524,936	-0.03(-0.36%)
Nov 03, 2005	7.403	7.403	7.346	7.370	1,732,070	+0.07(+0.90%)
Nov 02, 2005	7.235	7.315	7.198	7.305	569,067	+0.07(+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.