Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.82	14.89	14.66	14.88	298,200	+0.13(+0.88%)
Nov 29, 2005	14.75	14.82	14.66	14.75	140,000	+0.04(+0.27%)
Nov 28, 2005	14.54	14.74	14.54	14.71	310,900	-0.13(-0.88%)
Nov 25, 2005	14.70	14.87	14.67	14.84	55,800	+0.09(+0.61%)
Nov 23, 2005	14.60	14.79	14.52	14.75	155,400	+0.08(+0.55%)
Nov 22, 2005	14.44	14.67	14.33	14.67	170,500	+0.23(+1.59%)
Nov 21, 2005	14.29	14.45	14.15	14.44	192,500	+0.11(+0.77%)
Nov 18, 2005	14.19	14.33	14.00	14.33	121,900	+0.24(+1.70%)
Nov 17, 2005	13.90	14.10	13.75	14.09	180,200	+0.53(+3.91%)
Nov 16, 2005	13.73	13.77	13.50	13.56	169,600	-0.12(-0.88%)
Nov 15, 2005	13.73	13.91	13.60	13.68	237,200	-0.05(-0.36%)
Nov 14, 2005	14.00	14.00	13.62	13.73	178,300	-0.27(-1.93%)
Nov 11, 2005	13.99	14.08	13.87	14.00	143,900	-0.04(-0.28%)
Nov 10, 2005	13.97	14.05	13.70	14.04	352,000	+0.08(+0.57%)
Nov 09, 2005	13.84	14.00	13.66	13.96	178,500	+0.12(+0.87%)
Nov 08, 2005	13.92	13.92	13.75	13.84	126,800	-0.12(-0.86%)
Nov 07, 2005	13.98	14.00	13.87	13.96	295,300	-0.03(-0.21%)
Nov 04, 2005	14.00	14.04	13.89	13.99	193,900	+0.01(+0.07%)
Nov 03, 2005	14.29	14.35	13.93	13.98	189,500	-0.22(-1.55%)
Nov 02, 2005	14.00	14.33	13.95	14.20	219,000	+0.20(+1.43%)

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.