Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.82	11.89	11.74	11.75	787,827	-0.04(-0.34%)
Nov 29, 2005	11.78	11.86	11.77	11.79	1,223,966	+0.05(+0.47%)
Nov 28, 2005	11.73	11.83	11.73	11.73	694,591	-0.03(-0.28%)
Nov 25, 2005	11.79	11.87	11.76	11.77	582,368	-0.00(-0.03%)
Nov 23, 2005	11.69	11.79	11.69	11.77	428,770	+0.04(+0.36%)
Nov 22, 2005	11.73	11.80	11.64	11.73	1,019,924	-0.08(-0.70%)
Nov 21, 2005	11.72	11.86	11.63	11.81	1,263,640	+0.09(+0.75%)
Nov 18, 2005	11.87	11.87	11.69	11.72	1,219,715	-0.14(-1.18%)
Nov 17, 2005	11.89	11.95	11.85	11.86	1,403,919	-0.03(-0.22%)
Nov 16, 2005	11.88	11.89	11.80	11.89	910,535	+0.02(+0.13%)
Nov 15, 2005	11.91	11.93	11.80	11.87	953,327	-0.06(-0.47%)
Nov 14, 2005	11.82	11.95	11.80	11.93	834,303	+0.10(+0.85%)
Nov 11, 2005	11.83	11.86	11.79	11.83	690,340	+0.01(+0.04%)
Nov 10, 2005	11.63	11.84	11.63	11.82	1,861,029	+0.20(+1.68%)
Nov 09, 2005	11.39	11.63	11.37	11.63	2,287,533	+0.24(+2.08%)
Nov 08, 2005	11.35	11.45	11.35	11.39	1,184,291	+0.01(+0.08%)
Nov 07, 2005	11.31	11.41	11.29	11.38	1,311,817	+0.07(+0.66%)
Nov 04, 2005	11.19	11.40	11.18	11.31	1,779,129	+0.12(+1.10%)
Nov 03, 2005	11.29	11.29	11.16	11.19	1,216,881	-0.09(-0.78%)
Nov 02, 2005	11.10	11.34	11.05	11.27	2,267,695	+0.19(+1.67%)

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.