Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	10.27	10.59	10.22	10.52	2,676,728	+0.16(+1.59%)
Nov 29, 2005	10.50	10.52	10.33	10.35	2,474,120	-0.07(-0.72%)
Nov 28, 2005	10.64	10.65	10.33	10.43	2,658,796	-0.12(-1.17%)
Nov 25, 2005	10.47	10.58	10.47	10.55	1,180,319	+0.08(+0.77%)
Nov 23, 2005	10.71	10.71	10.43	10.47	2,975,154	-0.17(-1.63%)
Nov 22, 2005	10.79	10.79	10.61	10.64	4,062,868	-0.04(-0.38%)
Nov 21, 2005	10.65	10.75	10.65	10.69	2,670,840	+0.05(+0.46%)
Nov 18, 2005	10.70	10.73	10.52	10.64	3,875,248	-0.00(-0.03%)
Nov 17, 2005	10.46	10.66	10.43	10.64	5,695,777	+0.29(+2.82%)
Nov 16, 2005	10.31	10.38	10.21	10.35	5,788,382	+0.27(+2.71%)
Nov 15, 2005	10.15	10.19	10.04	10.08	2,539,426	-0.08(-0.75%)
Nov 14, 2005	10.02	10.16	10.00	10.15	2,155,354	+0.14(+1.36%)
Nov 11, 2005	10.06	10.11	9.955	10.02	2,430,494	-0.07(-0.74%)
Nov 10, 2005	9.763	10.11	9.761	10.09	2,397,038	+0.24(+2.41%)
Nov 09, 2005	9.918	10.02	9.840	9.854	3,056,251	-0.07(-0.66%)
Nov 08, 2005	9.813	10.08	9.813	9.920	3,489,302	-0.19(-1.85%)
Nov 07, 2005	9.953	10.11	9.903	10.11	2,988,804	+0.16(+1.56%)
Nov 04, 2005	9.797	9.967	9.714	9.952	2,716,072	+0.20(+2.07%)
Nov 03, 2005	10.01	10.10	9.699	9.750	3,865,345	-0.19(-1.95%)
Nov 02, 2005	9.836	9.993	9.808	9.944	3,260,197	+0.10(+0.99%)

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.