Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.72	20.86	20.49	20.52	4,365,850	-0.19(-0.93%)
Nov 29, 2005	20.69	21.11	20.50	20.71	5,174,797	+0.03(+0.13%)
Nov 28, 2005	21.28	21.31	20.68	20.68	3,727,543	-0.52(-2.47%)
Nov 25, 2005	21.35	21.35	21.16	21.21	1,371,075	+0.06(+0.26%)
Nov 23, 2005	20.94	21.31	20.85	21.15	3,430,518	+0.32(+1.56%)
Nov 22, 2005	20.68	20.90	20.54	20.83	3,284,980	+0.12(+0.60%)
Nov 21, 2005	20.61	20.70	20.47	20.70	2,219,636	+0.15(+0.74%)
Nov 18, 2005	20.38	20.69	20.36	20.55	3,129,429	+0.17(+0.85%)
Nov 17, 2005	19.81	20.44	19.79	20.38	2,818,184	+0.52(+2.60%)
Nov 16, 2005	20.02	20.12	19.74	19.86	2,790,905	-0.11(-0.55%)
Nov 15, 2005	20.31	20.31	19.86	19.97	2,393,178	-0.33(-1.63%)
Nov 14, 2005	20.12	20.40	19.97	20.30	4,328,703	+0.26(+1.27%)
Nov 11, 2005	20.09	20.13	19.94	20.05	2,957,918	-0.08(-0.38%)
Nov 10, 2005	19.92	20.28	19.88	20.12	3,269,454	+0.19(+0.93%)
Nov 09, 2005	19.83	20.12	19.82	19.94	3,447,785	+0.12(+0.59%)
Nov 08, 2005	19.33	20.10	19.30	19.82	5,557,433	-0.50(-2.44%)
Nov 07, 2005	19.93	20.42	19.98	20.32	2,814,411	+0.39(+1.97%)
Nov 04, 2005	19.66	19.98	19.64	19.92	3,694,459	+0.36(+1.83%)
Nov 03, 2005	19.23	19.68	19.33	19.57	5,986,937	+0.34(+1.76%)
Nov 02, 2005	18.86	19.43	18.71	19.23	9,323,138	+0.37(+1.94%)

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.