Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.50	12.77	12.33	12.63	15,097,117	+0.25(+1.99%)
Nov 29, 2005	12.51	12.69	12.34	12.38	16,161,565	-0.13(-1.05%)
Nov 28, 2005	12.73	12.74	12.50	12.51	19,338,778	-0.39(-3.00%)
Nov 25, 2005	12.89	13.09	12.85	12.90	4,403,231	-0.11(-0.81%)
Nov 23, 2005	12.87	13.09	12.71	13.00	16,389,679	+0.05(+0.38%)
Nov 22, 2005	12.61	13.00	12.61	12.95	24,193,700	+0.49(+3.95%)
Nov 21, 2005	12.28	12.49	12.21	12.46	15,537,213	+0.29(+2.36%)
Nov 18, 2005	12.05	12.18	11.91	12.17	16,536,378	+0.13(+1.09%)
Nov 17, 2005	11.88	12.06	11.83	12.04	24,200,758	+0.24(+2.05%)
Nov 16, 2005	11.36	11.80	11.28	11.80	20,192,756	+0.44(+3.86%)
Nov 15, 2005	11.35	11.73	11.29	11.36	21,948,856	+0.00(+0.04%)
Nov 14, 2005	11.25	11.40	11.18	11.36	14,470,497	+0.24(+2.14%)
Nov 11, 2005	11.06	11.23	11.01	11.12	14,932,270	+0.01(+0.11%)
Nov 10, 2005	11.54	11.54	11.09	11.11	23,358,374	-0.48(-4.11%)
Nov 09, 2005	11.73	11.94	11.55	11.58	19,660,154	-0.12(-1.03%)
Nov 08, 2005	11.80	11.82	11.51	11.71	22,497,338	-0.03(-0.24%)
Nov 07, 2005	12.12	12.14	11.73	11.73	23,067,498	-0.39(-3.21%)
Nov 04, 2005	12.83	12.83	12.08	12.12	27,608,354	-0.71(-5.52%)
Nov 03, 2005	12.65	13.02	12.59	12.83	25,149,258	+0.34(+2.75%)
Nov 02, 2005	11.86	12.56	11.85	12.49	22,259,142	+0.58(+4.85%)

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.