Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.34	19.34	18.79	18.85	2,152,610	-0.41(-2.11%)
Nov 29, 2005	19.04	19.30	19.03	19.26	1,757,305	+0.31(+1.62%)
Nov 28, 2005	18.98	19.00	18.87	18.95	1,860,606	+0.00(+0.00%)
Nov 25, 2005	19.11	19.11	18.92	18.95	541,747	-0.09(-0.45%)
Nov 23, 2005	19.34	19.34	18.92	19.04	1,313,283	-0.22(-1.15%)
Nov 22, 2005	18.87	19.32	18.74	19.26	2,607,197	+0.40(+2.11%)
Nov 21, 2005	18.84	18.98	18.68	18.86	1,631,992	+0.04(+0.22%)
Nov 18, 2005	18.83	18.83	18.66	18.82	1,474,692	+0.14(+0.75%)
Nov 17, 2005	18.49	18.68	18.37	18.68	2,173,447	+0.31(+1.69%)
Nov 16, 2005	18.89	18.90	18.25	18.37	2,484,233	-0.45(-2.41%)
Nov 15, 2005	18.63	18.87	18.52	18.82	3,146,304	+0.20(+1.06%)
Nov 14, 2005	18.86	18.94	18.55	18.63	2,065,449	-0.31(-1.62%)
Nov 11, 2005	18.80	18.94	18.74	18.93	1,328,250	+0.14(+0.73%)
Nov 10, 2005	18.88	18.91	18.57	18.80	1,929,572	+0.12(+0.66%)
Nov 09, 2005	18.76	18.82	18.61	18.67	1,639,329	-0.09(-0.47%)
Nov 08, 2005	18.55	18.79	18.51	18.76	1,930,746	+0.12(+0.66%)
Nov 07, 2005	18.30	18.68	18.35	18.64	2,145,567	+0.34(+1.88%)
Nov 04, 2005	18.42	18.50	18.20	18.29	2,640,066	-0.11(-0.57%)
Nov 03, 2005	18.48	18.60	18.16	18.40	3,350,559	-0.03(-0.18%)
Nov 02, 2005	18.24	18.49	18.16	18.43	2,645,055	+0.20(+1.10%)

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.