Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.80	13.96	13.71	13.82	24,692,284	+0.11(+0.84%)
Nov 29, 2005	13.79	13.97	13.65	13.70	29,052,470	+0.02(+0.14%)
Nov 28, 2005	14.36	14.42	13.68	13.68	38,336,840	-0.86(-5.93%)
Nov 25, 2005	14.55	14.65	14.51	14.55	5,343,699	+0.10(+0.70%)
Nov 23, 2005	14.59	14.61	14.36	14.45	25,586,672	-0.26(-1.76%)
Nov 22, 2005	14.38	14.77	14.37	14.70	24,038,814	+0.49(+3.41%)
Nov 21, 2005	14.14	14.27	14.00	14.22	27,705,492	+0.12(+0.85%)
Nov 18, 2005	14.18	14.32	13.90	14.10	24,102,872	-0.17(-1.19%)
Nov 17, 2005	14.36	14.46	14.08	14.27	26,740,778	-0.02(-0.12%)
Nov 16, 2005	14.19	14.41	14.00	14.29	30,629,574	+0.21(+1.47%)
Nov 15, 2005	14.36	14.65	14.08	14.08	31,912,842	-0.32(-2.24%)
Nov 14, 2005	14.12	14.42	14.01	14.40	23,291,344	+0.57(+4.12%)
Nov 11, 2005	13.84	14.11	13.70	13.83	25,250,364	+0.12(+0.91%)
Nov 10, 2005	14.21	14.27	13.65	13.71	40,235,980	-0.59(-4.13%)
Nov 09, 2005	14.86	14.86	14.28	14.30	41,050,640	-0.59(-3.96%)
Nov 08, 2005	14.87	14.98	14.69	14.89	24,915,098	+0.04(+0.29%)
Nov 07, 2005	15.14	15.12	14.67	14.84	39,308,168	-0.29(-1.94%)
Nov 04, 2005	15.74	15.74	15.04	15.14	36,301,228	-0.68(-4.31%)
Nov 03, 2005	15.71	15.99	15.65	15.82	27,435,330	+0.31(+1.97%)
Nov 02, 2005	15.20	15.60	15.08	15.51	32,346,632	+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.