Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.81	13.89	13.73	13.84	3,030,159	+0.11(+0.82%)
Nov 29, 2005	13.65	13.83	13.65	13.73	2,274,831	+0.04(+0.31%)
Nov 28, 2005	13.86	13.95	13.66	13.69	2,247,334	-0.17(-1.21%)
Nov 25, 2005	13.82	13.92	13.76	13.86	379,935	+0.07(+0.49%)
Nov 23, 2005	13.71	13.85	13.68	13.79	1,532,175	+0.10(+0.76%)
Nov 22, 2005	13.78	13.85	13.65	13.68	1,986,233	-0.18(-1.27%)
Nov 21, 2005	13.82	13.91	13.63	13.86	1,563,976	+0.01(+0.06%)
Nov 18, 2005	13.59	13.87	13.45	13.85	5,475,232	+0.35(+2.57%)
Nov 17, 2005	13.42	13.59	13.38	13.50	1,315,069	+0.10(+0.78%)
Nov 16, 2005	13.34	13.43	13.30	13.40	1,522,133	+0.10(+0.75%)
Nov 15, 2005	13.35	13.50	13.28	13.30	1,510,656	-0.09(-0.69%)
Nov 14, 2005	13.55	13.61	13.34	13.39	1,222,536	-0.14(-1.02%)
Nov 11, 2005	13.58	13.63	13.45	13.53	729,983	-0.07(-0.49%)
Nov 10, 2005	13.47	13.63	13.30	13.60	1,267,487	+0.15(+1.15%)
Nov 09, 2005	13.66	13.76	13.30	13.44	2,349,909	-0.20(-1.50%)
Nov 08, 2005	13.69	13.75	13.56	13.65	1,257,923	-0.10(-0.76%)
Nov 07, 2005	13.88	13.92	13.69	13.75	1,786,103	-0.13(-0.90%)
Nov 04, 2005	13.87	14.00	13.75	13.88	1,041,295	-0.01(-0.06%)
Nov 03, 2005	13.76	13.89	13.71	13.89	2,340,584	+0.15(+1.10%)
Nov 02, 2005	13.40	13.79	13.40	13.73	1,614,666	+0.28(+2.05%)

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.