Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.71	20.85	20.49	20.51	4,367,521	-0.19(-0.93%)
Nov 29, 2005	20.68	21.10	20.49	20.70	5,176,778	+0.03(+0.13%)
Nov 28, 2005	21.27	21.30	20.67	20.67	3,728,970	-0.52(-2.47%)
Nov 25, 2005	21.34	21.34	21.15	21.20	1,371,600	+0.06(+0.26%)
Nov 23, 2005	20.94	21.30	20.84	21.14	3,431,831	+0.32(+1.55%)
Nov 22, 2005	20.67	20.89	20.53	20.82	3,286,237	+0.12(+0.60%)
Nov 21, 2005	20.60	20.69	20.46	20.69	2,220,485	+0.15(+0.74%)
Nov 18, 2005	20.37	20.68	20.35	20.54	3,130,628	+0.17(+0.85%)
Nov 17, 2005	19.81	20.43	19.78	20.37	2,819,263	+0.52(+2.60%)
Nov 16, 2005	20.01	20.12	19.73	19.85	2,791,973	-0.11(-0.55%)
Nov 15, 2005	20.30	20.30	19.85	19.96	2,394,095	-0.33(-1.63%)
Nov 14, 2005	20.12	20.39	19.96	20.30	4,330,361	+0.25(+1.27%)
Nov 11, 2005	20.08	20.12	19.93	20.04	2,959,050	-0.08(-0.38%)
Nov 10, 2005	19.92	20.27	19.87	20.12	3,270,705	+0.19(+0.93%)
Nov 09, 2005	19.82	20.11	19.81	19.93	3,449,105	+0.12(+0.59%)
Nov 08, 2005	19.32	20.09	19.29	19.81	5,559,561	-0.50(-2.44%)
Nov 07, 2005	19.92	20.41	19.97	20.31	2,815,489	+0.39(+1.97%)
Nov 04, 2005	19.65	19.97	19.63	19.92	3,695,874	+0.36(+1.83%)
Nov 03, 2005	19.22	19.67	19.32	19.56	5,989,229	+0.34(+1.76%)
Nov 02, 2005	18.86	19.43	18.70	19.22	9,326,708	+0.37(+1.94%)

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.