Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.21	13.36	13.12	13.22	25,799,838	+0.11(+0.84%)
Nov 29, 2005	13.20	13.37	13.07	13.11	30,355,598	+0.02(+0.14%)
Nov 28, 2005	13.75	13.80	13.09	13.10	40,056,408	-0.83(-5.93%)
Nov 25, 2005	13.93	14.02	13.89	13.92	5,583,387	+0.10(+0.70%)
Nov 23, 2005	13.96	13.99	13.75	13.82	26,734,344	-0.25(-1.76%)
Nov 22, 2005	13.77	14.14	13.75	14.07	25,117,058	+0.46(+3.41%)
Nov 21, 2005	13.53	13.66	13.40	13.61	28,948,202	+0.11(+0.85%)
Nov 18, 2005	13.57	13.70	13.30	13.49	25,183,990	-0.16(-1.19%)
Nov 17, 2005	13.75	13.84	13.48	13.66	27,940,216	-0.02(-0.12%)
Nov 16, 2005	13.58	13.79	13.40	13.67	32,003,440	+0.20(+1.47%)
Nov 15, 2005	13.75	14.02	13.47	13.47	33,344,268	-0.31(-2.24%)
Nov 14, 2005	13.51	13.80	13.41	13.78	24,336,060	+0.55(+4.12%)
Nov 11, 2005	13.24	13.50	13.11	13.24	26,382,950	+0.12(+0.91%)
Nov 10, 2005	13.60	13.66	13.06	13.12	42,040,732	-0.56(-4.13%)
Nov 09, 2005	14.23	14.23	13.66	13.68	42,891,936	-0.56(-3.96%)
Nov 08, 2005	14.23	14.34	14.06	14.25	26,032,646	+0.04(+0.29%)
Nov 07, 2005	14.49	14.47	14.04	14.21	41,071,308	-0.28(-1.95%)
Nov 04, 2005	15.06	15.06	14.40	14.49	37,929,492	-0.65(-4.31%)
Nov 03, 2005	15.04	15.31	14.98	15.14	28,665,922	+0.29(+1.97%)
Nov 02, 2005	14.54	14.93	14.43	14.85	33,797,516	+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.