Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.14	19.28	19.02	19.19	7,050,072	+0.02(+0.10%)
Nov 29, 2005	18.58	19.30	18.48	19.17	9,372,755	-0.14(-0.72%)
Nov 28, 2005	19.77	19.81	19.30	19.31	5,135,325	-0.29(-1.48%)
Nov 25, 2005	19.22	19.61	19.22	19.60	2,139,899	+0.55(+2.90%)
Nov 23, 2005	19.05	19.24	18.95	19.05	4,045,956	-0.30(-1.54%)
Nov 22, 2005	19.16	19.37	18.90	19.34	6,793,957	+0.19(+0.98%)
Nov 21, 2005	18.84	19.16	18.77	19.16	5,729,304	+0.24(+1.28%)
Nov 18, 2005	19.36	19.45	18.79	18.91	5,249,395	-0.20(-1.06%)
Nov 17, 2005	19.24	19.34	19.01	19.12	5,438,153	+0.04(+0.23%)
Nov 16, 2005	19.16	19.11	18.45	19.07	8,007,717	+0.73(+3.95%)
Nov 15, 2005	18.69	18.76	18.26	18.35	7,260,015	-0.28(-1.52%)
Nov 14, 2005	18.72	18.91	18.50	18.63	4,390,882	-0.14(-0.73%)
Nov 11, 2005	18.51	18.77	18.40	18.77	5,620,122	+0.34(+1.84%)
Nov 10, 2005	18.56	18.77	18.28	18.43	5,275,739	-0.05(-0.26%)
Nov 09, 2005	18.34	18.59	18.31	18.48	6,353,701	+0.13(+0.72%)
Nov 08, 2005	18.33	18.52	18.21	18.34	3,921,565	-0.02(-0.10%)
Nov 07, 2005	18.51	18.55	18.28	18.36	5,969,666	-0.15(-0.82%)
Nov 04, 2005	18.83	18.84	18.19	18.51	5,241,790	-0.34(-1.78%)
Nov 03, 2005	18.80	19.10	18.69	18.85	5,513,114	+0.09(+0.47%)
Nov 02, 2005	18.56	18.90	18.45	18.76	5,818,387	+0.35(+1.88%)

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.