Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.73	11.77	11.56	11.57	64,911,964	-0.15(-1.26%)
Nov 29, 2005	11.78	11.89	11.71	11.72	61,235,620	-0.07(-0.56%)
Nov 28, 2005	11.90	11.93	11.75	11.78	44,109,704	-0.04(-0.37%)
Nov 25, 2005	11.84	12.00	11.81	11.83	21,210,842	+0.02(+0.14%)
Nov 23, 2005	11.68	11.89	11.66	11.81	46,431,308	+0.14(+1.22%)
Nov 22, 2005	11.84	11.84	11.63	11.67	55,260,392	-0.20(-1.66%)
Nov 21, 2005	11.85	11.87	11.70	11.87	47,110,876	+0.08(+0.65%)
Nov 18, 2005	11.84	11.90	11.65	11.79	60,218,740	+0.14(+1.17%)
Nov 17, 2005	11.71	11.74	11.55	11.65	58,392,384	-0.01(-0.09%)
Nov 16, 2005	11.95	11.97	11.60	11.66	72,929,560	-0.28(-2.38%)
Nov 15, 2005	12.14	12.06	11.84	11.95	65,749,652	-0.20(-1.62%)
Nov 14, 2005	12.32	12.34	12.06	12.14	60,124,928	-0.10(-0.80%)
Nov 11, 2005	12.20	12.26	12.02	12.24	43,860,708	+0.12(+0.99%)
Nov 10, 2005	12.09	12.17	11.94	12.12	44,602,572	+0.03(+0.23%)
Nov 09, 2005	11.96	12.15	11.85	12.09	50,538,404	+0.14(+1.14%)
Nov 08, 2005	12.13	12.14	11.94	11.96	41,487,252	-0.20(-1.62%)
Nov 07, 2005	12.15	12.22	12.01	12.15	60,801,568	+0.01(+0.05%)
Nov 04, 2005	12.05	12.17	11.97	12.15	87,071,344	+0.21(+1.78%)
Nov 03, 2005	11.84	12.14	11.81	11.94	108,128,648	+0.15(+1.25%)
Nov 02, 2005	11.74	11.83	11.72	11.79	69,785,296	+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.