Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.20	13.36	13.11	13.22	25,808,490	+0.11(+0.84%)
Nov 29, 2005	13.20	13.37	13.06	13.11	30,365,776	+0.02(+0.14%)
Nov 28, 2005	13.74	13.80	13.09	13.09	40,069,840	-0.83(-5.93%)
Nov 25, 2005	13.92	14.02	13.88	13.92	5,585,259	+0.10(+0.70%)
Nov 23, 2005	13.96	13.98	13.74	13.82	26,743,308	-0.25(-1.76%)
Nov 22, 2005	13.76	14.13	13.75	14.07	25,125,480	+0.46(+3.41%)
Nov 21, 2005	13.53	13.65	13.40	13.60	28,957,908	+0.11(+0.85%)
Nov 18, 2005	13.57	13.70	13.30	13.49	25,192,434	-0.16(-1.19%)
Nov 17, 2005	13.74	13.84	13.47	13.65	27,949,584	-0.02(-0.12%)
Nov 16, 2005	13.58	13.79	13.40	13.67	32,014,172	+0.20(+1.47%)
Nov 15, 2005	13.74	14.02	13.47	13.47	33,355,450	-0.31(-2.24%)
Nov 14, 2005	13.51	13.80	13.40	13.78	24,344,220	+0.55(+4.12%)
Nov 11, 2005	13.24	13.50	13.11	13.23	26,391,796	+0.12(+0.91%)
Nov 10, 2005	13.59	13.65	13.05	13.11	42,054,828	-0.56(-4.13%)
Nov 09, 2005	14.22	14.22	13.66	13.68	42,906,320	-0.56(-3.96%)
Nov 08, 2005	14.23	14.33	14.05	14.24	26,041,376	+0.04(+0.29%)
Nov 07, 2005	14.48	14.46	14.04	14.20	41,085,080	-0.28(-1.95%)
Nov 04, 2005	15.06	15.06	14.39	14.48	37,942,212	-0.65(-4.31%)
Nov 03, 2005	15.04	15.30	14.97	15.14	28,675,534	+0.29(+1.97%)
Nov 02, 2005	14.54	14.92	14.43	14.84	33,808,848	+0.30(+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.