Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.77	11.87	11.73	11.82	792,054	+0.12(+1.03%)
Nov 29, 2005	11.73	11.86	11.69	11.70	785,652	-0.03(-0.23%)
Nov 28, 2005	11.90	11.92	11.71	11.73	1,080,142	-0.02(-0.17%)
Nov 25, 2005	11.79	11.79	11.68	11.75	329,030	-0.03(-0.23%)
Nov 23, 2005	11.69	11.83	11.69	11.77	1,632,198	+0.11(+0.98%)
Nov 22, 2005	11.48	11.67	11.45	11.66	1,886,042	-0.01(-0.11%)
Nov 21, 2005	11.73	11.73	11.59	11.67	680,392	-0.08(-0.69%)
Nov 18, 2005	11.70	11.77	11.59	11.75	1,385,202	+0.08(+0.69%)
Nov 17, 2005	11.55	11.68	11.51	11.67	1,060,936	+0.17(+1.52%)
Nov 16, 2005	11.60	11.60	11.47	11.50	691,856	-0.14(-1.21%)
Nov 15, 2005	11.65	11.75	11.59	11.64	1,097,710	+0.01(+0.06%)
Nov 14, 2005	11.69	11.72	11.62	11.63	1,664,059	-0.13(-1.09%)
Nov 11, 2005	11.79	11.81	11.73	11.76	2,285,643	+0.16(+1.39%)
Nov 10, 2005	11.59	11.64	11.43	11.60	1,851,055	+0.11(+0.94%)
Nov 09, 2005	11.20	11.55	11.18	11.49	2,024,652	+0.44(+3.95%)
Nov 08, 2005	11.19	11.13	10.96	11.06	942,128	-0.13(-1.14%)
Nov 07, 2005	11.20	11.23	11.10	11.18	977,264	-0.06(-0.54%)
Nov 04, 2005	11.34	11.36	11.10	11.24	1,094,137	-0.07(-0.65%)
Nov 03, 2005	11.36	11.43	11.28	11.32	1,267,882	+0.14(+1.26%)
Nov 02, 2005	10.87	11.20	10.85	11.18	2,222,963	+0.31(+2.84%)

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.