Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.72	13.95	13.54	13.72	10,890,976	-0.17(-1.23%)
Nov 29, 2005	14.31	14.37	13.77	13.89	7,144,980	-0.47(-3.29%)
Nov 28, 2005	14.31	14.36	14.23	14.36	7,011,555	+0.09(+0.62%)
Nov 25, 2005	14.10	14.33	14.02	14.27	7,128,432	+0.50(+3.65%)
Nov 23, 2005	14.54	14.89	13.42	13.77	20,600,258	-1.28(-8.53%)
Nov 22, 2005	15.39	15.41	14.92	15.05	4,851,409	-0.38(-2.43%)
Nov 21, 2005	15.07	15.43	15.07	15.43	2,585,246	+0.39(+2.62%)
Nov 18, 2005	14.88	15.06	14.79	15.03	2,003,190	+0.16(+1.07%)
Nov 17, 2005	14.93	15.23	14.79	14.87	3,937,083	+0.03(+0.24%)
Nov 16, 2005	14.19	14.87	14.14	14.84	3,834,428	+0.56(+3.96%)
Nov 15, 2005	14.31	14.39	14.14	14.27	2,281,936	+0.01(+0.08%)
Nov 14, 2005	14.54	14.64	14.21	14.26	3,017,585	-0.22(-1.52%)
Nov 11, 2005	14.41	14.58	14.40	14.48	1,125,324	-0.01(-0.08%)
Nov 10, 2005	14.27	14.50	14.10	14.49	1,740,218	+0.07(+0.48%)
Nov 09, 2005	14.64	14.64	14.43	14.43	2,296,416	-0.20(-1.35%)
Nov 08, 2005	14.33	14.73	14.33	14.62	1,413,636	+0.12(+0.83%)
Nov 07, 2005	14.58	14.65	14.37	14.50	2,493,451	-0.25(-1.70%)
Nov 04, 2005	14.89	14.97	14.62	14.75	1,628,513	-0.10(-0.65%)
Nov 03, 2005	14.53	15.06	14.51	14.85	5,159,632	+0.40(+2.76%)
Nov 02, 2005	14.37	14.58	14.31	14.45	3,155,148	+0.16(+1.14%)

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.