Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	22.68	22.68	22.04	22.21	5,003,030	-0.32(-1.42%)
Nov 29, 2005	22.55	22.77	22.30	22.53	4,484,607	+0.06(+0.27%)
Nov 28, 2005	22.31	22.54	22.26	22.47	3,110,635	+0.14(+0.65%)
Nov 25, 2005	22.37	22.49	22.28	22.33	1,061,982	-0.14(-0.61%)
Nov 23, 2005	22.05	22.60	21.91	22.46	5,529,184	+0.52(+2.36%)
Nov 22, 2005	21.99	22.21	21.88	21.94	4,625,662	-0.19(-0.86%)
Nov 21, 2005	21.89	22.28	21.74	22.14	4,552,582	+0.12(+0.55%)
Nov 18, 2005	22.77	22.77	21.95	22.01	7,910,550	-0.57(-2.53%)
Nov 17, 2005	22.36	22.60	21.97	22.59	15,795,670	+1.04(+4.81%)
Nov 16, 2005	21.18	21.65	21.17	21.55	5,692,886	+0.34(+1.58%)
Nov 15, 2005	21.53	21.64	20.88	21.21	5,592,802	-0.37(-1.73%)
Nov 14, 2005	21.33	21.72	21.29	21.59	5,249,533	+0.23(+1.07%)
Nov 11, 2005	20.90	21.51	20.79	21.36	5,201,532	+0.59(+2.83%)
Nov 10, 2005	20.87	20.91	20.55	20.77	7,007,002	-0.27(-1.27%)
Nov 09, 2005	21.32	21.32	20.85	21.04	4,486,084	-0.18(-0.86%)
Nov 08, 2005	20.95	21.30	20.73	21.22	3,683,598	+0.21(+0.98%)
Nov 07, 2005	21.58	21.59	20.90	21.01	7,189,125	-0.38(-1.78%)
Nov 04, 2005	21.36	21.64	21.20	21.40	5,285,636	-0.14(-0.67%)
Nov 03, 2005	21.55	21.67	21.25	21.54	5,843,171	+0.11(+0.50%)
Nov 02, 2005	20.52	21.46	20.44	21.43	6,261,525	+0.90(+4.38%)

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.