Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.06	11.09	10.90	10.91	68,857,944	-0.14(-1.26%)
Nov 29, 2005	11.11	11.21	11.04	11.05	64,958,120	-0.06(-0.56%)
Nov 28, 2005	11.22	11.25	11.07	11.11	46,791,124	-0.04(-0.37%)
Nov 25, 2005	11.16	11.31	11.13	11.15	22,500,244	+0.02(+0.14%)
Nov 23, 2005	11.01	11.21	11.00	11.13	49,253,856	+0.13(+1.22%)
Nov 22, 2005	11.16	11.16	10.96	11.00	58,619,660	-0.19(-1.66%)
Nov 21, 2005	11.18	11.19	11.03	11.19	49,974,736	+0.07(+0.65%)
Nov 18, 2005	11.16	11.22	10.98	11.11	63,879,424	+0.13(+1.17%)
Nov 17, 2005	11.04	11.07	10.89	10.98	61,942,044	-0.01(-0.09%)
Nov 16, 2005	11.27	11.29	10.94	11.00	77,362,928	-0.27(-2.38%)
Nov 15, 2005	11.45	11.37	11.16	11.26	69,746,560	-0.19(-1.62%)
Nov 14, 2005	11.61	11.63	11.37	11.45	63,779,912	-0.09(-0.80%)
Nov 11, 2005	11.50	11.56	11.33	11.54	46,526,988	+0.11(+0.99%)
Nov 10, 2005	11.40	11.47	11.26	11.43	47,313,952	+0.03(+0.23%)
Nov 09, 2005	11.27	11.45	11.17	11.40	53,610,624	+0.13(+1.14%)
Nov 08, 2005	11.43	11.44	11.25	11.27	44,009,252	-0.19(-1.62%)
Nov 07, 2005	11.45	11.52	11.32	11.46	64,497,680	+0.01(+0.04%)
Nov 04, 2005	11.36	11.47	11.29	11.45	92,364,392	+0.20(+1.78%)
Nov 03, 2005	11.16	11.45	11.13	11.25	114,701,760	+0.14(+1.25%)
Nov 02, 2005	11.07	11.15	11.05	11.11	74,027,528	+0.03(+0.23%)

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.