Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.55	12.58	12.48	12.52	4,482,468	+0.01(+0.05%)
Nov 29, 2005	12.40	12.53	12.34	12.51	7,353,398	+0.21(+1.71%)
Nov 28, 2005	12.10	12.32	12.09	12.30	4,241,462	+0.21(+1.77%)
Nov 25, 2005	12.12	12.15	12.08	12.09	631,205	-0.03(-0.29%)
Nov 23, 2005	12.09	12.16	12.05	12.12	2,416,099	+0.00(+0.00%)
Nov 22, 2005	12.09	12.14	11.99	12.12	3,157,540	+0.06(+0.51%)
Nov 21, 2005	11.97	12.06	11.92	12.06	2,348,750	+0.06(+0.47%)
Nov 18, 2005	12.15	12.15	11.96	12.00	3,666,128	-0.06(-0.52%)
Nov 17, 2005	11.94	12.07	11.92	12.07	3,619,015	+0.16(+1.38%)
Nov 16, 2005	11.89	11.93	11.84	11.90	2,582,508	+0.02(+0.21%)
Nov 15, 2005	11.87	11.99	11.87	11.88	2,986,600	+0.00(+0.01%)
Nov 14, 2005	11.85	11.94	11.78	11.88	2,548,984	+0.03(+0.27%)
Nov 11, 2005	11.82	11.89	11.82	11.85	1,819,624	+0.02(+0.20%)
Nov 10, 2005	11.69	11.83	11.63	11.82	3,190,761	+0.16(+1.39%)
Nov 09, 2005	11.71	11.76	11.63	11.66	3,156,935	-0.10(-0.86%)
Nov 08, 2005	11.70	11.81	11.68	11.76	3,645,290	-0.01(-0.08%)
Nov 07, 2005	11.69	11.79	11.71	11.77	3,367,438	+0.08(+0.72%)
Nov 04, 2005	11.67	11.70	11.64	11.69	4,665,790	+0.02(+0.14%)
Nov 03, 2005	11.70	11.75	11.65	11.67	5,930,014	-0.02(-0.14%)
Nov 02, 2005	11.63	11.71	11.54	11.69	5,228,439	+0.06(+0.51%)

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.