Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.90	17.22	16.76	17.00	12,340,334	+0.23(+1.36%)
Nov 29, 2005	16.71	16.95	16.62	16.78	13,486,649	+0.11(+0.68%)
Nov 28, 2005	17.10	17.15	16.66	16.66	13,654,711	-0.57(-3.32%)
Nov 25, 2005	17.26	17.33	17.12	17.23	3,216,268	-0.04(-0.23%)
Nov 23, 2005	17.14	17.51	16.88	17.27	14,131,028	-0.07(-0.39%)
Nov 22, 2005	17.05	17.41	16.94	17.34	16,057,130	+0.25(+1.47%)
Nov 21, 2005	16.91	17.09	16.84	17.09	15,170,932	+0.21(+1.23%)
Nov 18, 2005	16.94	16.94	16.70	16.88	13,704,539	-0.01(-0.08%)
Nov 17, 2005	16.94	16.98	16.65	16.90	15,601,926	+0.05(+0.28%)
Nov 16, 2005	16.59	16.92	16.57	16.85	18,469,120	+0.33(+2.00%)
Nov 15, 2005	16.64	17.06	16.47	16.52	21,491,426	-0.14(-0.83%)
Nov 14, 2005	16.40	16.71	16.39	16.66	15,936,924	+0.31(+1.89%)
Nov 11, 2005	16.12	16.45	16.01	16.35	13,207,952	+0.18(+1.14%)
Nov 10, 2005	16.42	16.48	16.08	16.16	28,587,484	-0.36(-2.16%)
Nov 09, 2005	16.54	16.86	16.38	16.52	20,301,758	-0.02(-0.10%)
Nov 08, 2005	16.36	16.74	16.29	16.54	13,364,473	+0.05(+0.28%)
Nov 07, 2005	16.38	16.61	16.27	16.49	17,987,172	+0.11(+0.69%)
Nov 04, 2005	16.81	16.81	16.31	16.38	21,497,056	-0.44(-2.59%)
Nov 03, 2005	16.66	17.02	16.66	16.81	21,964,366	+0.16(+0.97%)
Nov 02, 2005	16.10	16.71	16.07	16.65	20,601,568	+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.