Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.80	17.11	16.66	16.90	12,418,442	+0.23(+1.36%)
Nov 29, 2005	16.60	16.85	16.51	16.67	13,572,012	+0.11(+0.68%)
Nov 28, 2005	16.99	17.04	16.56	16.56	13,741,138	-0.57(-3.32%)
Nov 25, 2005	17.15	17.22	17.01	17.13	3,236,625	-0.04(-0.23%)
Nov 23, 2005	17.03	17.40	16.77	17.16	14,220,470	-0.07(-0.39%)
Nov 22, 2005	16.94	17.30	16.83	17.23	16,158,763	+0.25(+1.47%)
Nov 21, 2005	16.80	16.98	16.73	16.98	15,266,956	+0.21(+1.23%)
Nov 18, 2005	16.83	16.83	16.60	16.78	13,791,281	-0.01(-0.08%)
Nov 17, 2005	16.84	16.87	16.54	16.79	15,700,678	+0.05(+0.28%)
Nov 16, 2005	16.48	16.81	16.47	16.74	18,586,020	+0.33(+2.00%)
Nov 15, 2005	16.54	16.95	16.37	16.41	21,627,456	-0.14(-0.83%)
Nov 14, 2005	16.30	16.60	16.29	16.55	16,037,797	+0.31(+1.89%)
Nov 11, 2005	16.02	16.34	15.91	16.24	13,291,552	+0.18(+1.14%)
Nov 10, 2005	16.32	16.38	15.98	16.06	28,768,428	-0.35(-2.16%)
Nov 09, 2005	16.43	16.76	16.27	16.42	20,430,258	-0.02(-0.10%)
Nov 08, 2005	16.26	16.63	16.18	16.43	13,449,063	+0.05(+0.28%)
Nov 07, 2005	16.27	16.50	16.17	16.39	18,101,022	+0.11(+0.69%)
Nov 04, 2005	16.71	16.71	16.21	16.27	21,633,122	-0.43(-2.59%)
Nov 03, 2005	16.55	16.91	16.55	16.71	22,103,388	+0.16(+0.97%)
Nov 02, 2005	16.00	16.61	15.96	16.54	20,731,966	+0.50(+3.12%)

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.