Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.67	11.68	11.41	11.47	2,383,458	-0.14(-1.19%)
Nov 29, 2005	11.70	11.72	11.58	11.61	1,900,266	-0.03(-0.22%)
Nov 28, 2005	11.78	11.79	11.60	11.64	1,933,153	-0.14(-1.19%)
Nov 25, 2005	11.62	11.79	11.52	11.78	1,069,804	+0.24(+2.07%)
Nov 23, 2005	11.46	11.65	11.44	11.54	995,569	+0.09(+0.81%)
Nov 22, 2005	11.43	11.46	11.33	11.44	1,888,845	-0.00(-0.03%)
Nov 21, 2005	11.32	11.46	11.27	11.45	864,152	+0.13(+1.11%)
Nov 18, 2005	11.33	11.35	11.22	11.32	1,440,012	+0.05(+0.41%)
Nov 17, 2005	11.15	11.29	11.08	11.28	1,273,117	+0.20(+1.77%)
Nov 16, 2005	11.07	11.10	10.99	11.08	1,101,838	+0.06(+0.51%)
Nov 15, 2005	11.06	11.14	10.96	11.02	1,492,596	-0.11(-1.03%)
Nov 14, 2005	11.11	11.15	11.05	11.14	824,892	+0.01(+0.13%)
Nov 11, 2005	11.10	11.16	11.05	11.12	1,105,119	+0.04(+0.33%)
Nov 10, 2005	10.89	11.10	10.84	11.09	1,818,796	+0.23(+2.13%)
Nov 09, 2005	10.75	11.00	10.71	10.86	1,702,573	+0.09(+0.80%)
Nov 08, 2005	10.74	10.82	10.71	10.77	791,353	-0.01(-0.09%)
Nov 07, 2005	10.69	10.84	10.67	10.78	1,037,858	+0.05(+0.51%)
Nov 04, 2005	10.72	10.78	10.57	10.73	1,357,845	+0.03(+0.27%)
Nov 03, 2005	10.70	10.79	10.62	10.70	2,460,268	+0.04(+0.33%)
Nov 02, 2005	10.55	10.74	10.50	10.66	1,799,055	+0.14(+1.29%)

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.