Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.93	11.95	11.86	11.89	4,717,475	+0.01(+0.05%)
Nov 29, 2005	11.78	11.91	11.73	11.89	7,738,922	+0.20(+1.71%)
Nov 28, 2005	11.50	11.70	11.49	11.69	4,463,833	+0.20(+1.77%)
Nov 25, 2005	11.52	11.54	11.48	11.49	664,298	-0.03(-0.29%)
Nov 23, 2005	11.48	11.56	11.45	11.52	2,542,770	+0.00(+0.00%)
Nov 22, 2005	11.48	11.54	11.39	11.52	3,323,083	+0.06(+0.51%)
Nov 21, 2005	11.37	11.46	11.33	11.46	2,471,890	+0.05(+0.47%)
Nov 18, 2005	11.55	11.55	11.37	11.41	3,858,336	-0.06(-0.52%)
Nov 17, 2005	11.35	11.47	11.33	11.47	3,808,752	+0.16(+1.38%)
Nov 16, 2005	11.29	11.33	11.25	11.31	2,717,903	+0.02(+0.21%)
Nov 15, 2005	11.28	11.40	11.28	11.29	3,143,182	+0.00(+0.01%)
Nov 14, 2005	11.26	11.35	11.19	11.29	2,682,623	+0.03(+0.27%)
Nov 11, 2005	11.23	11.30	11.23	11.26	1,915,024	+0.02(+0.20%)
Nov 10, 2005	11.11	11.24	11.05	11.23	3,358,046	+0.15(+1.39%)
Nov 09, 2005	11.12	11.17	11.05	11.08	3,322,447	-0.10(-0.86%)
Nov 08, 2005	11.11	11.22	11.10	11.18	3,836,405	-0.01(-0.08%)
Nov 07, 2005	11.10	11.21	11.13	11.18	3,543,986	+0.08(+0.72%)
Nov 04, 2005	11.09	11.12	11.06	11.10	4,910,408	+0.02(+0.14%)
Nov 03, 2005	11.12	11.17	11.07	11.09	6,240,912	-0.02(-0.14%)
Nov 02, 2005	11.05	11.13	10.96	11.10	5,502,555	+0.06(+0.51%)

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.