Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.11	18.44	18.01	18.25	920,153	-0.02(-0.11%)
Nov 29, 2005	18.85	18.85	18.00	18.27	1,330,316	-0.40(-2.14%)
Nov 28, 2005	19.45	19.47	18.63	18.67	1,425,216	-0.64(-3.31%)
Nov 25, 2005	19.21	19.40	19.01	19.31	259,855	+0.17(+0.89%)
Nov 23, 2005	19.17	19.20	18.97	19.14	869,395	+0.06(+0.31%)
Nov 22, 2005	18.97	19.39	18.86	19.08	2,516,267	+0.39(+2.09%)
Nov 21, 2005	18.09	18.77	17.97	18.69	1,166,501	+0.66(+3.66%)
Nov 18, 2005	18.56	18.58	18.00	18.03	1,179,928	-0.36(-1.96%)
Nov 17, 2005	18.13	18.52	18.07	18.39	699,429	+0.22(+1.21%)
Nov 16, 2005	18.05	18.23	17.93	18.17	1,367,810	+0.19(+1.06%)
Nov 15, 2005	18.46	18.48	17.89	17.98	933,266	-0.45(-2.44%)
Nov 14, 2005	18.19	18.58	18.01	18.43	1,178,554	+0.30(+1.65%)
Nov 11, 2005	18.16	18.31	18.01	18.13	577,681	-0.08(-0.44%)
Nov 10, 2005	18.40	18.65	18.10	18.21	1,099,776	-0.28(-1.51%)
Nov 09, 2005	18.46	18.73	18.35	18.49	796,722	+0.01(+0.05%)
Nov 08, 2005	18.20	18.57	18.05	18.48	2,455,244	+0.28(+1.54%)
Nov 07, 2005	18.30	18.37	18.07	18.20	1,628,391	-0.01(-0.05%)
Nov 04, 2005	18.26	18.59	17.91	18.21	2,365,172	-0.07(-0.38%)
Nov 03, 2005	18.28	18.70	18.10	18.28	2,047,424	+0.00(+0.00%)
Nov 02, 2005	17.61	18.45	17.52	18.28	2,877,429	+0.75(+4.28%)

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.