Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.58	21.61	21.57	21.57	1,111,900	-0.01(-0.04%)
Nov 29, 2005	21.78	21.78	21.57	21.58	414,350	-0.01(-0.07%)
Nov 28, 2005	21.92	21.92	21.58	21.59	495,599	-0.30(-1.37%)
Nov 25, 2005	21.76	22.02	21.76	21.89	149,703	+0.12(+0.56%)
Nov 23, 2005	21.83	21.95	21.67	21.77	331,181	+0.01(+0.06%)
Nov 22, 2005	21.79	21.81	21.62	21.76	438,234	-0.05(-0.22%)
Nov 21, 2005	21.73	21.89	21.64	21.81	614,381	+0.09(+0.43%)
Nov 18, 2005	21.52	21.71	21.50	21.71	1,197,841	+0.26(+1.20%)
Nov 17, 2005	21.45	21.55	21.34	21.45	3,612,076	-0.12(-0.54%)
Nov 16, 2005	21.10	21.92	21.05	21.57	1,590,012	-0.98(-4.33%)
Nov 15, 2005	22.83	22.83	22.52	22.55	209,840	-0.29(-1.25%)
Nov 14, 2005	22.93	22.98	22.72	22.83	166,763	+0.09(+0.39%)
Nov 11, 2005	22.79	22.93	22.60	22.74	288,531	-0.05(-0.23%)
Nov 10, 2005	22.98	23.05	22.76	22.79	150,982	-0.18(-0.80%)
Nov 09, 2005	23.07	23.21	22.98	22.98	145,225	+0.01(+0.06%)
Nov 08, 2005	22.88	23.19	22.70	22.96	188,515	+0.18(+0.80%)
Nov 07, 2005	23.14	23.16	22.58	22.78	200,670	-0.19(-0.84%)
Nov 04, 2005	23.35	23.35	22.83	22.97	152,689	-0.26(-1.13%)
Nov 03, 2005	23.24	23.24	23.02	23.24	127,525	+0.12(+0.51%)
Nov 02, 2005	23.22	23.28	22.91	23.12	178,279	-0.14(-0.60%)

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.