Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.36	19.49	19.24	19.40	6,972,361	+0.02(+0.10%)
Nov 29, 2005	18.79	19.52	18.69	19.38	9,269,442	-0.14(-0.72%)
Nov 28, 2005	19.99	20.03	19.52	19.52	5,078,719	-0.29(-1.48%)
Nov 25, 2005	19.43	19.83	19.43	19.82	2,116,312	+0.56(+2.90%)
Nov 23, 2005	19.27	19.45	19.16	19.26	4,001,358	-0.30(-1.54%)
Nov 22, 2005	19.37	19.58	19.11	19.56	6,719,069	+0.19(+0.98%)
Nov 21, 2005	19.05	19.37	18.98	19.37	5,666,151	+0.25(+1.28%)
Nov 18, 2005	19.58	19.67	19.00	19.12	5,191,532	-0.20(-1.06%)
Nov 17, 2005	19.45	19.56	19.22	19.33	5,378,210	+0.04(+0.23%)
Nov 16, 2005	19.37	19.33	18.65	19.29	7,919,450	+0.73(+3.95%)
Nov 15, 2005	18.89	18.97	18.47	18.55	7,179,990	-0.29(-1.52%)
Nov 14, 2005	18.93	19.12	18.70	18.84	4,342,482	-0.14(-0.73%)
Nov 11, 2005	18.71	18.98	18.60	18.98	5,558,173	+0.34(+1.84%)
Nov 10, 2005	18.77	18.98	18.48	18.63	5,217,586	-0.05(-0.26%)
Nov 09, 2005	18.55	18.80	18.51	18.68	6,283,666	+0.13(+0.72%)
Nov 08, 2005	18.54	18.73	18.41	18.55	3,878,338	-0.02(-0.10%)
Nov 07, 2005	18.72	18.76	18.49	18.57	5,903,863	-0.15(-0.82%)
Nov 04, 2005	19.04	19.05	18.39	18.72	5,184,011	-0.34(-1.78%)
Nov 03, 2005	19.01	19.31	18.90	19.06	5,452,344	+0.09(+0.47%)
Nov 02, 2005	18.76	19.11	18.66	18.97	5,754,252	+0.35(+1.88%)

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.