Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.74	20.84	20.59	20.70	11,550,137	-0.12(-0.60%)
Nov 29, 2005	20.78	20.96	20.76	20.83	8,995,884	+0.05(+0.24%)
Nov 28, 2005	20.92	20.93	20.63	20.78	7,094,826	-0.02(-0.12%)
Nov 25, 2005	20.78	20.92	20.73	20.80	2,518,967	+0.07(+0.36%)
Nov 23, 2005	20.87	20.88	20.68	20.73	9,146,538	+0.02(+0.08%)
Nov 22, 2005	20.69	20.76	20.54	20.71	11,055,182	-0.09(-0.44%)
Nov 21, 2005	20.80	20.90	20.56	20.80	11,150,079	-0.12(-0.60%)
Nov 18, 2005	20.97	21.32	20.78	20.93	24,534,436	-0.66(-3.04%)
Nov 17, 2005	21.37	21.67	21.34	21.58	11,768,471	+0.12(+0.54%)
Nov 16, 2005	21.61	21.72	21.27	21.47	10,638,265	-0.17(-0.81%)
Nov 15, 2005	21.53	21.68	21.34	21.64	12,959,974	+0.04(+0.19%)
Nov 14, 2005	21.42	21.75	21.38	21.60	12,520,175	+0.12(+0.58%)
Nov 11, 2005	21.35	21.59	21.28	21.47	9,842,966	+0.12(+0.58%)
Nov 10, 2005	21.09	21.42	21.08	21.35	9,016,236	+0.24(+1.14%)
Nov 09, 2005	20.93	21.21	20.89	21.11	10,445,341	+0.22(+1.03%)
Nov 08, 2005	20.90	20.98	20.82	20.89	8,946,629	+0.00(+0.00%)
Nov 07, 2005	20.60	20.93	20.65	20.89	9,393,654	+0.29(+1.41%)
Nov 04, 2005	20.76	20.80	20.42	20.60	8,190,710	-0.07(-0.36%)
Nov 03, 2005	20.74	20.76	20.45	20.68	11,372,628	+0.07(+0.32%)
Nov 02, 2005	20.43	20.65	20.39	20.61	8,857,152	+0.13(+0.65%)

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.