Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.86	13.90	13.73	13.74	20,548,844	-0.12(-0.84%)
Nov 29, 2005	13.79	13.92	13.77	13.86	21,152,866	+0.09(+0.63%)
Nov 28, 2005	13.82	13.93	13.76	13.77	23,032,044	-0.01(-0.05%)
Nov 25, 2005	13.79	13.81	13.75	13.77	6,149,584	+0.05(+0.35%)
Nov 23, 2005	13.66	13.78	13.63	13.73	15,407,517	+0.10(+0.73%)
Nov 22, 2005	13.57	13.66	13.54	13.63	20,425,492	+0.06(+0.45%)
Nov 21, 2005	13.62	13.62	13.53	13.57	21,024,232	-0.02(-0.12%)
Nov 18, 2005	13.67	13.67	13.48	13.58	26,659,590	+0.11(+0.79%)
Nov 17, 2005	13.58	13.62	13.48	13.48	19,508,276	-0.09(-0.64%)
Nov 16, 2005	13.66	13.68	13.56	13.56	16,081,448	-0.10(-0.75%)
Nov 15, 2005	13.70	13.73	13.60	13.67	13,896,220	-0.04(-0.28%)
Nov 14, 2005	13.75	13.77	13.67	13.70	10,861,199	-0.06(-0.42%)
Nov 11, 2005	13.68	13.76	13.59	13.76	13,402,501	+0.08(+0.56%)
Nov 10, 2005	13.64	13.73	13.59	13.68	14,870,298	+0.11(+0.81%)
Nov 09, 2005	13.56	13.65	13.52	13.58	14,332,147	+0.01(+0.09%)
Nov 08, 2005	13.65	13.69	13.52	13.56	14,209,106	-0.09(-0.64%)
Nov 07, 2005	13.61	13.67	13.55	13.65	16,629,231	+0.04(+0.26%)
Nov 04, 2005	13.73	13.74	13.53	13.61	17,765,188	-0.09(-0.66%)
Nov 03, 2005	13.72	13.77	13.68	13.70	14,100,357	+0.01(+0.07%)
Nov 02, 2005	13.70	13.72	13.64	13.69	19,287,982	-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.