Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.74	22.12	21.54	21.54	12,813,896	-0.05(-0.24%)
Nov 29, 2005	21.79	22.01	21.56	21.60	10,192,386	-0.01(-0.06%)
Nov 28, 2005	21.40	21.70	21.33	21.61	10,045,324	+0.31(+1.46%)
Nov 25, 2005	21.49	21.50	21.30	21.30	3,631,305	-0.16(-0.74%)
Nov 23, 2005	21.03	21.56	21.01	21.46	10,134,566	+0.46(+2.18%)
Nov 22, 2005	21.02	21.05	20.88	21.00	7,421,457	-0.05(-0.24%)
Nov 21, 2005	21.02	21.11	20.89	21.05	7,543,537	-0.01(-0.06%)
Nov 18, 2005	21.35	21.35	20.97	21.06	11,023,696	-0.06(-0.30%)
Nov 17, 2005	21.05	21.23	20.93	21.12	9,120,214	+0.25(+1.19%)
Nov 16, 2005	21.20	21.39	20.83	20.88	10,618,175	-0.32(-1.53%)
Nov 15, 2005	21.62	21.67	21.11	21.20	13,356,737	-0.39(-1.83%)
Nov 14, 2005	21.51	21.80	21.48	21.60	11,312,164	+0.08(+0.38%)
Nov 11, 2005	21.23	21.57	21.02	21.51	10,461,529	+0.36(+1.72%)
Nov 10, 2005	20.97	21.18	20.82	21.15	10,758,010	-0.06(-0.30%)
Nov 09, 2005	21.65	21.75	21.18	21.21	10,822,114	-0.43(-1.97%)
Nov 08, 2005	21.45	21.67	21.21	21.64	15,009,302	+0.19(+0.89%)
Nov 07, 2005	21.28	21.52	21.06	21.45	19,312,128	+0.17(+0.81%)
Nov 04, 2005	21.18	21.31	21.02	21.28	9,616,235	+0.13(+0.60%)
Nov 03, 2005	20.65	21.21	20.59	21.15	15,912,101	+0.62(+3.01%)
Nov 02, 2005	20.49	20.66	20.32	20.53	11,960,432	+0.31(+1.54%)

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.