Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.20	14.27	14.07	14.08	1,504,589	-0.06(-0.42%)
Nov 29, 2005	14.16	14.26	14.06	14.14	1,723,349	-0.03(-0.21%)
Nov 28, 2005	14.46	14.51	14.17	14.17	2,521,482	-0.21(-1.48%)
Nov 25, 2005	14.21	14.43	14.16	14.38	542,796	+0.23(+1.66%)
Nov 23, 2005	14.07	14.22	13.96	14.15	1,428,855	+0.09(+0.67%)
Nov 22, 2005	14.27	14.27	13.80	14.05	2,321,246	-0.21(-1.50%)
Nov 21, 2005	14.20	14.33	14.17	14.27	1,254,879	+0.06(+0.39%)
Nov 18, 2005	14.16	14.39	14.10	14.21	1,812,682	+0.02(+0.15%)
Nov 17, 2005	13.85	14.24	13.85	14.19	1,394,623	+0.34(+2.46%)
Nov 16, 2005	13.95	14.10	13.75	13.85	1,956,646	-0.16(-1.16%)
Nov 15, 2005	14.18	14.32	13.81	14.01	3,311,878	-0.12(-0.85%)
Nov 14, 2005	14.25	14.41	14.04	14.13	2,135,312	-0.10(-0.72%)
Nov 11, 2005	14.48	14.56	14.20	14.23	1,686,068	-0.20(-1.39%)
Nov 10, 2005	14.23	14.46	14.10	14.43	1,633,782	+0.27(+1.90%)
Nov 09, 2005	13.98	14.17	13.82	14.16	11,012,554	+0.13(+0.94%)
Nov 08, 2005	14.03	14.16	14.00	14.03	1,475,749	-0.15(-1.08%)
Nov 07, 2005	14.07	14.28	14.07	14.19	2,253,718	+0.11(+0.79%)
Nov 04, 2005	14.08	14.16	14.04	14.07	3,833,573	-0.02(-0.15%)
Nov 03, 2005	14.17	14.22	14.06	14.10	6,391,164	-0.08(-0.54%)
Nov 02, 2005	14.07	14.18	14.03	14.17	4,007,314	+0.09(+0.64%)

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.