Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.94	21.58	20.28	21.55	1,288,880	+0.84(+4.07%)
Nov 29, 2005	20.50	20.84	20.49	20.71	870,752	+0.17(+0.80%)
Nov 28, 2005	21.12	21.18	20.31	20.54	618,496	-0.70(-3.31%)
Nov 25, 2005	21.25	21.46	21.09	21.25	165,619	-0.03(-0.16%)
Nov 23, 2005	20.52	21.47	20.52	21.28	997,609	+0.77(+3.77%)
Nov 22, 2005	20.34	20.74	20.14	20.51	534,120	+0.05(+0.25%)
Nov 21, 2005	19.87	20.54	19.87	20.45	381,311	+0.41(+2.04%)
Nov 18, 2005	20.39	20.47	19.90	20.05	346,545	-0.21(-1.03%)
Nov 17, 2005	19.89	20.33	19.77	20.25	662,217	+0.47(+2.37%)
Nov 16, 2005	19.95	20.23	19.60	19.79	712,392	-0.32(-1.60%)
Nov 15, 2005	20.45	20.50	20.03	20.11	931,143	-0.47(-2.28%)
Nov 14, 2005	20.98	21.06	20.52	20.58	487,159	-0.37(-1.74%)
Nov 11, 2005	21.20	21.29	20.83	20.94	756,012	-0.24(-1.15%)
Nov 10, 2005	21.36	21.45	20.97	21.18	914,435	-0.06(-0.29%)
Nov 09, 2005	20.99	21.32	20.83	21.25	1,349,115	+0.61(+2.95%)
Nov 08, 2005	21.12	21.15	20.55	20.64	1,350,587	-0.38(-1.82%)
Nov 07, 2005	20.25	21.29	20.25	21.02	3,075,636	+0.86(+4.27%)
Nov 04, 2005	19.01	20.31	19.00	20.16	3,242,870	+1.12(+5.89%)
Nov 03, 2005	18.89	19.24	18.68	19.04	2,331,109	+0.51(+2.77%)
Nov 02, 2005	18.10	18.77	17.91	18.53	2,969,350	+0.69(+3.85%)

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.