Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.34	11.60	11.28	11.44	3,606,606	+0.06(+0.55%)
Nov 29, 2005	11.67	11.71	11.32	11.38	4,547,753	-0.23(-1.95%)
Nov 28, 2005	11.68	11.77	11.54	11.60	5,138,402	-0.21(-1.77%)
Nov 25, 2005	11.73	11.84	11.66	11.81	832,385	+0.20(+1.71%)
Nov 23, 2005	11.77	11.77	11.43	11.61	3,580,805	-0.23(-1.98%)
Nov 22, 2005	11.68	11.86	11.51	11.85	4,202,018	+0.32(+2.77%)
Nov 21, 2005	11.59	11.62	11.37	11.53	4,590,226	+0.13(+1.15%)
Nov 18, 2005	11.67	11.75	11.28	11.40	5,119,746	-0.33(-2.83%)
Nov 17, 2005	12.14	12.24	11.67	11.73	4,545,769	-0.23(-1.94%)
Nov 16, 2005	11.39	11.97	11.37	11.96	4,388,977	+0.48(+4.15%)
Nov 15, 2005	11.35	11.72	11.34	11.49	5,517,084	+0.05(+0.44%)
Nov 14, 2005	11.74	11.82	11.31	11.43	5,116,967	-0.25(-2.18%)
Nov 11, 2005	11.30	11.69	11.14	11.69	5,036,785	+0.38(+3.36%)
Nov 10, 2005	11.92	11.97	11.12	11.31	11,603,778	-0.74(-6.13%)
Nov 09, 2005	11.84	12.37	11.65	12.05	7,558,154	+0.20(+1.72%)
Nov 08, 2005	11.63	12.12	11.51	11.84	4,260,765	+0.21(+1.84%)
Nov 07, 2005	11.80	11.86	11.62	11.63	4,878,008	-0.21(-1.79%)
Nov 04, 2005	11.95	11.96	11.51	11.84	5,546,060	-0.14(-1.14%)
Nov 03, 2005	11.68	12.08	11.68	11.98	6,508,642	+0.39(+3.33%)
Nov 02, 2005	10.51	11.73	10.51	11.59	9,457,121	+0.95(+8.95%)

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.