Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.60	16.91	16.46	16.70	12,567,655	+0.22(+1.36%)
Nov 29, 2005	16.41	16.65	16.32	16.47	13,735,086	+0.11(+0.68%)
Nov 28, 2005	16.79	16.84	16.36	16.36	13,906,244	-0.56(-3.32%)
Nov 25, 2005	16.94	17.01	16.81	16.92	3,275,514	-0.04(-0.23%)
Nov 23, 2005	16.83	17.19	16.57	16.96	14,391,335	-0.07(-0.39%)
Nov 22, 2005	16.74	17.09	16.63	17.03	16,352,917	+0.25(+1.47%)
Nov 21, 2005	16.60	16.78	16.53	16.78	15,450,395	+0.20(+1.23%)
Nov 18, 2005	16.63	16.63	16.40	16.58	13,956,989	-0.01(-0.08%)
Nov 17, 2005	16.64	16.67	16.35	16.59	15,889,328	+0.05(+0.28%)
Nov 16, 2005	16.29	16.61	16.27	16.54	18,809,338	+0.32(+2.00%)
Nov 15, 2005	16.34	16.75	16.17	16.22	21,887,318	-0.14(-0.83%)
Nov 14, 2005	16.10	16.41	16.10	16.36	16,230,497	+0.30(+1.89%)
Nov 11, 2005	15.83	16.15	15.72	16.05	13,451,256	+0.18(+1.14%)
Nov 10, 2005	16.12	16.18	15.79	15.87	29,114,092	-0.35(-2.16%)
Nov 09, 2005	16.24	16.56	16.08	16.22	20,675,736	-0.02(-0.10%)
Nov 08, 2005	16.06	16.43	15.99	16.24	13,610,659	+0.05(+0.28%)
Nov 07, 2005	16.08	16.30	15.98	16.19	18,318,512	+0.11(+0.69%)
Nov 04, 2005	16.51	16.51	16.01	16.08	21,893,052	-0.43(-2.59%)
Nov 03, 2005	16.36	16.71	16.36	16.51	22,368,970	+0.16(+0.97%)
Nov 02, 2005	15.81	16.41	15.77	16.35	20,981,068	+0.50(+3.12%)

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.