Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.41	18.94	17.95	18.90	227,711	+0.80(+4.43%)
Nov 29, 2005	17.53	18.10	17.53	18.10	201,316	+0.65(+3.73%)
Nov 28, 2005	17.47	17.52	17.30	17.45	79,849	-0.23(-1.31%)
Nov 25, 2005	17.68	17.76	17.67	17.68	28,378	-0.08(-0.45%)
Nov 23, 2005	17.98	18.19	17.59	17.76	153,704	-0.03(-0.15%)
Nov 22, 2005	17.87	17.87	17.15	17.79	123,641	-0.05(-0.30%)
Nov 21, 2005	17.65	17.90	17.65	17.84	167,226	+0.14(+0.81%)
Nov 18, 2005	17.88	17.88	17.56	17.70	97,516	-0.08(-0.45%)
Nov 17, 2005	17.60	17.81	17.43	17.78	126,337	+0.29(+1.68%)
Nov 16, 2005	17.28	17.57	17.13	17.48	55,816	+0.13(+0.77%)
Nov 15, 2005	17.09	17.61	16.84	17.35	169,052	+0.12(+0.72%)
Nov 14, 2005	17.64	17.64	17.17	17.22	102,553	-0.60(-3.35%)
Nov 11, 2005	17.54	17.82	17.35	17.82	70,515	+0.28(+1.58%)
Nov 10, 2005	17.56	17.82	17.07	17.55	133,194	-0.13(-0.76%)
Nov 09, 2005	17.64	17.79	17.55	17.68	101,775	+0.13(+0.76%)
Nov 08, 2005	17.75	17.89	16.83	17.55	117,207	-0.27(-1.50%)
Nov 07, 2005	18.19	18.19	17.78	17.81	180,474	+0.11(+0.60%)
Nov 04, 2005	17.87	17.92	17.56	17.71	184,262	-0.17(-0.95%)
Nov 03, 2005	17.52	17.96	17.30	17.87	370,586	+0.48(+2.77%)
Nov 02, 2005	16.83	17.54	16.83	17.39	364,134	+0.74(+4.44%)

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.