Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.34	14.59	13.84	13.96	921,279	-0.23(-1.62%)
Nov 29, 2005	14.45	14.79	14.04	14.19	851,511	-0.26(-1.80%)
Nov 28, 2005	15.93	15.95	13.30	14.45	2,653,899	-1.06(-6.83%)
Nov 25, 2005	14.87	15.75	14.74	15.51	601,919	+0.71(+4.80%)
Nov 23, 2005	14.95	14.96	14.50	14.80	761,180	-0.10(-0.67%)
Nov 22, 2005	14.48	14.95	14.13	14.90	1,136,796	+0.44(+3.04%)
Nov 21, 2005	13.60	14.61	13.50	14.46	1,353,765	+0.89(+6.56%)
Nov 18, 2005	13.05	13.70	13.05	13.57	550,682	+0.54(+4.14%)
Nov 17, 2005	13.25	13.40	13.00	13.03	596,017	-0.07(-0.53%)
Nov 16, 2005	13.07	13.42	13.00	13.10	324,210	+0.17(+1.31%)
Nov 15, 2005	13.67	13.67	12.80	12.93	596,047	-0.63(-4.65%)
Nov 14, 2005	13.19	13.69	13.15	13.56	620,141	+0.30(+2.26%)
Nov 11, 2005	13.46	13.46	12.51	13.26	530,787	+0.14(+1.07%)
Nov 10, 2005	13.84	13.84	13.02	13.12	756,181	-0.58(-4.23%)
Nov 09, 2005	13.02	13.82	12.82	13.70	1,030,742	+0.85(+6.61%)
Nov 08, 2005	13.66	13.74	12.68	12.85	1,667,483	-0.80(-5.86%)
Nov 07, 2005	12.90	14.07	12.86	13.65	5,720,184	+1.74(+14.61%)
Nov 04, 2005	12.09	12.37	11.73	11.91	587,778	-0.10(-0.83%)
Nov 03, 2005	11.90	12.26	11.79	12.01	350,671	+0.23(+1.95%)
Nov 02, 2005	11.66	11.89	11.55	11.78	160,860	+0.24(+2.08%)

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.