Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.79	13.96	13.70	13.81	24,700,562	+0.11(+0.84%)
Nov 29, 2005	13.79	13.97	13.65	13.70	29,062,210	+0.02(+0.14%)
Nov 28, 2005	14.36	14.41	13.68	13.68	38,349,692	-0.86(-5.93%)
Nov 25, 2005	14.55	14.64	14.50	14.54	5,345,491	+0.10(+0.70%)
Nov 23, 2005	14.58	14.61	14.36	14.44	25,595,250	-0.26(-1.76%)
Nov 22, 2005	14.38	14.77	14.37	14.70	24,046,872	+0.49(+3.41%)
Nov 21, 2005	14.13	14.27	14.00	14.21	27,714,780	+0.12(+0.85%)
Nov 18, 2005	14.18	14.31	13.89	14.09	24,110,954	-0.17(-1.19%)
Nov 17, 2005	14.36	14.46	14.08	14.26	26,749,744	-0.02(-0.12%)
Nov 16, 2005	14.18	14.41	14.00	14.28	30,639,842	+0.21(+1.47%)
Nov 15, 2005	14.36	14.64	14.07	14.07	31,923,540	-0.32(-2.24%)
Nov 14, 2005	14.11	14.41	14.01	14.40	23,299,152	+0.57(+4.12%)
Nov 11, 2005	13.83	14.11	13.70	13.83	25,258,828	+0.12(+0.91%)
Nov 10, 2005	14.20	14.26	13.64	13.70	40,249,468	-0.59(-4.13%)
Nov 09, 2005	14.86	14.86	14.27	14.29	41,064,404	-0.59(-3.96%)
Nov 08, 2005	14.87	14.98	14.68	14.88	24,923,452	+0.04(+0.29%)
Nov 07, 2005	15.13	15.11	14.67	14.84	39,321,344	-0.29(-1.94%)
Nov 04, 2005	15.73	15.73	15.04	15.13	36,313,396	-0.68(-4.31%)
Nov 03, 2005	15.71	15.99	15.64	15.81	27,444,528	+0.31(+1.97%)
Nov 02, 2005	15.19	15.59	15.07	15.51	32,357,476	+0.32(+2.09%)

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.