Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.74	22.13	21.54	21.55	12,811,874	-0.05(-0.24%)
Nov 29, 2005	21.80	22.01	21.57	21.60	10,190,778	-0.01(-0.06%)
Nov 28, 2005	21.41	21.71	21.34	21.61	10,043,739	+0.31(+1.46%)
Nov 25, 2005	21.50	21.50	21.30	21.30	3,630,732	-0.16(-0.74%)
Nov 23, 2005	21.03	21.57	21.01	21.46	10,132,967	+0.46(+2.18%)
Nov 22, 2005	21.02	21.06	20.88	21.00	7,420,286	-0.05(-0.24%)
Nov 21, 2005	21.02	21.11	20.89	21.05	7,542,347	-0.01(-0.06%)
Nov 18, 2005	21.36	21.36	20.97	21.06	11,021,957	-0.06(-0.30%)
Nov 17, 2005	21.06	21.24	20.93	21.13	9,118,775	+0.25(+1.19%)
Nov 16, 2005	21.20	21.39	20.83	20.88	10,616,500	-0.32(-1.53%)
Nov 15, 2005	21.62	21.68	21.11	21.20	13,354,630	-0.39(-1.83%)
Nov 14, 2005	21.52	21.80	21.48	21.60	11,310,379	+0.08(+0.38%)
Nov 11, 2005	21.23	21.57	21.03	21.52	10,459,878	+0.36(+1.72%)
Nov 10, 2005	20.97	21.18	20.82	21.15	10,756,312	-0.06(-0.30%)
Nov 09, 2005	21.65	21.76	21.18	21.22	10,820,406	-0.43(-1.97%)
Nov 08, 2005	21.45	21.68	21.22	21.64	15,006,934	+0.19(+0.89%)
Nov 07, 2005	21.28	21.52	21.06	21.45	19,309,082	+0.17(+0.81%)
Nov 04, 2005	21.18	21.31	21.03	21.28	9,614,718	+0.13(+0.60%)
Nov 03, 2005	20.66	21.21	20.59	21.15	15,909,590	+0.62(+3.01%)
Nov 02, 2005	20.50	20.66	20.33	20.54	11,958,545	+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.