Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.56	14.83	14.41	14.81	5,420,933	+0.47(+3.25%)
Nov 29, 2005	14.78	14.79	14.27	14.34	5,943,915	-0.50(-3.39%)
Nov 28, 2005	14.90	15.00	14.82	14.84	3,197,732	+0.10(+0.67%)
Nov 25, 2005	14.90	14.95	14.62	14.74	1,140,017	-0.14(-0.96%)
Nov 23, 2005	14.57	14.98	14.53	14.89	3,812,204	+0.27(+1.84%)
Nov 22, 2005	14.63	14.76	14.46	14.62	2,998,034	-0.14(-0.97%)
Nov 21, 2005	14.75	14.91	14.63	14.76	3,075,149	-0.08(-0.54%)
Nov 18, 2005	15.01	15.02	14.59	14.84	3,503,297	+0.10(+0.67%)
Nov 17, 2005	14.45	14.77	14.28	14.74	6,379,751	+0.30(+2.05%)
Nov 16, 2005	14.83	14.88	14.44	14.45	4,066,396	-0.31(-2.13%)
Nov 15, 2005	15.01	15.03	14.73	14.76	2,993,799	-0.27(-1.79%)
Nov 14, 2005	14.91	15.03	14.87	15.03	3,042,275	+0.04(+0.24%)
Nov 11, 2005	14.81	15.02	14.80	14.99	2,244,597	+0.08(+0.54%)
Nov 10, 2005	14.75	14.95	14.73	14.91	3,310,173	+0.21(+1.40%)
Nov 09, 2005	14.54	14.81	14.54	14.71	2,912,895	+0.10(+0.68%)
Nov 08, 2005	14.40	14.67	14.40	14.61	2,876,677	+0.09(+0.62%)
Nov 07, 2005	14.66	14.67	14.52	14.52	3,052,193	-0.11(-0.74%)
Nov 04, 2005	14.64	14.72	14.43	14.63	3,166,752	-0.09(-0.61%)
Nov 03, 2005	14.73	14.81	14.58	14.72	4,628,158	-0.02(-0.12%)
Nov 02, 2005	14.38	14.74	14.26	14.73	6,209,139	+0.35(+2.43%)

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.