Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.91	11.94	11.73	11.75	63,947,588	-0.15(-1.26%)
Nov 29, 2005	11.96	12.07	11.89	11.89	60,325,860	-0.07(-0.56%)
Nov 28, 2005	12.08	12.11	11.92	11.96	43,454,380	-0.04(-0.37%)
Nov 25, 2005	12.02	12.18	11.98	12.01	20,895,720	+0.02(+0.14%)
Nov 23, 2005	11.86	12.07	11.84	11.99	45,741,492	+0.14(+1.22%)
Nov 22, 2005	12.02	12.02	11.81	11.84	54,439,408	-0.20(-1.66%)
Nov 21, 2005	12.03	12.04	11.87	12.04	46,410,964	+0.08(+0.65%)
Nov 18, 2005	12.02	12.08	11.83	11.97	59,324,088	+0.14(+1.17%)
Nov 17, 2005	11.88	11.92	11.73	11.83	57,524,868	-0.01(-0.09%)
Nov 16, 2005	12.13	12.16	11.78	11.84	71,846,072	-0.29(-2.37%)
Nov 15, 2005	12.33	12.24	12.02	12.13	64,772,832	-0.20(-1.62%)
Nov 14, 2005	12.50	12.53	12.24	12.33	59,231,672	-0.10(-0.80%)
Nov 11, 2005	12.38	12.45	12.21	12.43	43,209,084	+0.12(+0.99%)
Nov 10, 2005	12.28	12.35	12.12	12.30	43,939,924	+0.03(+0.23%)
Nov 09, 2005	12.14	12.33	12.03	12.28	49,787,572	+0.14(+1.14%)
Nov 08, 2005	12.31	12.32	12.12	12.14	40,870,892	-0.20(-1.62%)
Nov 07, 2005	12.33	12.40	12.19	12.34	59,898,256	+0.01(+0.05%)
Nov 04, 2005	12.23	12.35	12.16	12.33	85,777,752	+0.22(+1.78%)
Nov 03, 2005	12.02	12.33	11.98	12.12	106,522,216	+0.15(+1.25%)
Nov 02, 2005	11.92	12.01	11.90	11.97	68,748,512	+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.