Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.88	12.12	11.74	11.97	1,241,664	+0.06(+0.52%)
Nov 29, 2005	12.23	12.30	11.89	11.91	819,984	-0.32(-2.59%)
Nov 28, 2005	12.66	12.71	12.15	12.23	584,464	-0.44(-3.48%)
Nov 25, 2005	12.40	12.69	12.33	12.67	197,661	+0.26(+2.10%)
Nov 23, 2005	12.38	12.59	12.31	12.41	603,242	+0.11(+0.86%)
Nov 22, 2005	12.37	12.52	12.15	12.30	739,924	+0.00(+0.00%)
Nov 21, 2005	12.03	12.38	11.99	12.30	1,186,038	+0.22(+1.85%)
Nov 18, 2005	11.90	12.16	11.83	12.08	2,006,229	+0.34(+2.91%)
Nov 17, 2005	11.17	11.89	11.17	11.74	1,729,645	+0.56(+4.99%)
Nov 16, 2005	11.68	11.77	10.97	11.18	2,648,448	-0.50(-4.30%)
Nov 15, 2005	12.03	12.23	11.65	11.68	1,581,414	-0.44(-3.63%)
Nov 14, 2005	12.26	12.27	11.89	12.12	1,027,287	-0.35(-2.79%)
Nov 11, 2005	12.12	12.57	12.10	12.47	574,150	+0.29(+2.34%)
Nov 10, 2005	12.43	12.43	11.89	12.18	1,912,825	-0.19(-1.55%)
Nov 09, 2005	12.79	12.79	12.36	12.38	1,294,568	-0.48(-3.76%)
Nov 08, 2005	13.00	13.08	12.83	12.86	494,830	-0.20(-1.52%)
Nov 07, 2005	13.28	13.28	12.98	13.06	522,523	-0.09(-0.66%)
Nov 04, 2005	13.33	13.42	13.06	13.15	959,805	-0.12(-0.93%)
Nov 03, 2005	12.91	13.42	12.78	13.27	1,210,009	+0.50(+3.94%)
Nov 02, 2005	12.20	12.95	12.18	12.77	943,336	+0.53(+4.31%)

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.