Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.93	22.02	21.63	21.66	2,531,984	-0.22(-1.00%)
Nov 29, 2005	22.06	22.14	21.87	21.87	2,646,424	-0.19(-0.87%)
Nov 28, 2005	22.29	22.29	22.05	22.06	2,020,581	-0.19(-0.84%)
Nov 25, 2005	22.36	22.37	22.17	22.25	750,824	-0.06(-0.26%)
Nov 23, 2005	22.23	22.40	22.10	22.31	3,289,584	+0.18(+0.82%)
Nov 22, 2005	21.72	22.13	21.67	22.13	2,531,043	+0.44(+2.01%)
Nov 21, 2005	21.43	21.69	21.40	21.69	2,002,323	+0.27(+1.24%)
Nov 18, 2005	21.49	21.49	21.28	21.43	2,099,823	+0.10(+0.47%)
Nov 17, 2005	21.12	21.39	21.06	21.33	2,793,992	+0.21(+1.01%)
Nov 16, 2005	21.11	21.18	20.99	21.11	2,038,462	+0.03(+0.15%)
Nov 15, 2005	21.07	21.25	21.01	21.08	2,301,410	-0.12(-0.58%)
Nov 14, 2005	21.15	21.53	21.07	21.20	2,706,468	+0.05(+0.25%)
Nov 11, 2005	20.93	21.33	20.83	21.15	1,631,146	+0.19(+0.91%)
Nov 10, 2005	20.58	20.99	20.44	20.96	3,332,311	+0.45(+2.18%)
Nov 09, 2005	20.12	20.64	20.13	20.51	2,701,950	+0.39(+1.93%)
Nov 08, 2005	20.03	20.18	19.82	20.12	6,583,499	-0.06(-0.32%)
Nov 07, 2005	20.16	20.30	20.03	20.19	3,212,789	+0.04(+0.21%)
Nov 04, 2005	20.24	20.25	20.02	20.15	2,771,028	-0.07(-0.34%)
Nov 03, 2005	20.45	20.53	20.07	20.22	2,791,356	-0.25(-1.22%)
Nov 02, 2005	20.26	20.48	20.03	20.46	3,075,574	+0.31(+1.56%)

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.