Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	22.23	22.55	21.68	21.94	721,532	-0.80(-3.52%)
Nov 29, 2005	22.75	22.85	22.42	22.74	549,656	+0.02(+0.07%)
Nov 28, 2005	22.84	23.10	22.56	22.73	747,868	-0.11(-0.48%)
Nov 25, 2005	22.52	22.94	22.46	22.84	342,474	+0.44(+1.96%)
Nov 23, 2005	22.00	22.55	21.77	22.40	512,856	-0.12(-0.52%)
Nov 22, 2005	22.73	22.92	21.93	22.52	702,770	-0.04(-0.19%)
Nov 21, 2005	22.25	22.62	21.71	22.56	746,516	+0.99(+4.57%)
Nov 18, 2005	22.09	22.09	21.21	21.57	716,616	-0.22(-1.01%)
Nov 17, 2005	21.29	22.11	21.18	21.79	1,513,913	+0.86(+4.11%)
Nov 16, 2005	19.62	20.97	19.51	20.93	1,125,604	+1.86(+9.73%)
Nov 15, 2005	19.58	19.78	19.05	19.07	415,410	-0.49(-2.50%)
Nov 14, 2005	19.88	19.95	19.40	19.56	351,551	-0.30(-1.49%)
Nov 11, 2005	19.45	19.97	19.16	19.86	324,547	+0.53(+2.75%)
Nov 10, 2005	19.94	20.04	19.07	19.33	669,099	-0.58(-2.92%)
Nov 09, 2005	18.93	19.94	18.83	19.91	747,687	+1.17(+6.26%)
Nov 08, 2005	19.07	19.10	18.64	18.74	346,995	-0.14(-0.76%)
Nov 07, 2005	19.36	19.36	18.57	18.88	538,106	-0.38(-1.97%)
Nov 04, 2005	20.06	20.15	19.02	19.26	611,973	-0.52(-2.64%)
Nov 03, 2005	20.14	20.42	19.55	19.78	515,518	-0.19(-0.93%)
Nov 02, 2005	18.97	20.04	18.97	19.97	467,951	+1.05(+5.53%)

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.