Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	10.94	10.96	10.33	10.62	11,113,320	-0.28(-2.59%)
Nov 29, 2005	11.58	11.71	10.67	10.90	14,974,267	-0.66(-5.68%)
Nov 28, 2005	12.15	12.27	11.50	11.55	11,088,046	-0.57(-4.70%)
Nov 25, 2005	11.46	12.13	11.45	12.12	5,078,075	+0.67(+5.88%)
Nov 23, 2005	11.77	12.25	11.30	11.45	15,147,508	-0.30(-2.56%)
Nov 22, 2005	11.23	11.78	10.99	11.75	9,999,589	+0.64(+5.74%)
Nov 21, 2005	10.67	11.21	10.58	11.11	6,426,074	+0.53(+5.05%)
Nov 18, 2005	10.17	10.69	10.07	10.58	7,286,891	+0.54(+5.40%)
Nov 17, 2005	9.766	10.04	9.714	10.04	4,228,434	+0.36(+3.76%)
Nov 16, 2005	9.807	9.817	9.096	9.674	6,861,721	-0.28(-2.86%)
Nov 15, 2005	10.14	10.37	9.918	9.958	4,054,647	-0.17(-1.71%)
Nov 14, 2005	9.834	10.13	9.535	10.13	3,570,905	+0.34(+3.52%)
Nov 11, 2005	9.869	9.950	9.630	9.788	1,536,468	-0.08(-0.82%)
Nov 10, 2005	9.915	10.16	9.470	9.869	4,552,994	+0.02(+0.25%)
Nov 09, 2005	9.809	10.16	9.698	9.845	5,794,356	+0.16(+1.62%)
Nov 08, 2005	9.663	9.712	9.440	9.687	3,991,851	+0.19(+2.03%)
Nov 07, 2005	9.275	9.592	9.204	9.495	5,110,768	+0.34(+3.73%)
Nov 04, 2005	9.153	9.248	9.017	9.153	2,063,908	+0.06(+0.66%)
Nov 03, 2005	9.142	9.261	8.917	9.093	3,545,270	-0.07(-0.71%)
Nov 02, 2005	8.787	9.356	8.627	9.158	7,732,112	+0.41(+4.65%)

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.