Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.73	18.84	18.59	18.65	570,529	+0.06(+0.31%)
Nov 29, 2005	18.65	18.81	18.54	18.60	455,700	+0.03(+0.17%)
Nov 28, 2005	18.90	18.94	18.55	18.57	445,754	-0.63(-3.27%)
Nov 25, 2005	19.19	19.24	19.11	19.19	90,868	+0.08(+0.40%)
Nov 23, 2005	19.05	19.29	18.93	19.12	501,360	-0.06(-0.31%)
Nov 22, 2005	19.08	19.22	18.95	19.18	501,360	+0.27(+1.45%)
Nov 21, 2005	18.69	18.91	18.58	18.90	467,906	+0.40(+2.19%)
Nov 18, 2005	18.44	18.53	18.28	18.50	480,112	+0.06(+0.30%)
Nov 17, 2005	18.67	18.67	18.32	18.44	567,365	-0.01(-0.04%)
Nov 16, 2005	18.11	18.45	18.00	18.45	834,546	+0.44(+2.43%)
Nov 15, 2005	17.96	18.43	17.96	18.01	1,812,403	+0.04(+0.22%)
Nov 14, 2005	18.08	18.15	17.85	17.97	484,633	+0.07(+0.38%)
Nov 11, 2005	17.81	17.95	17.75	17.90	379,298	+0.13(+0.73%)
Nov 10, 2005	18.11	18.11	17.61	17.77	2,065,570	-0.50(-2.75%)
Nov 09, 2005	18.41	18.69	18.13	18.27	467,002	-0.18(-0.97%)
Nov 08, 2005	18.23	18.57	18.19	18.45	524,417	+0.15(+0.83%)
Nov 07, 2005	18.47	18.47	18.20	18.30	981,473	-0.29(-1.57%)
Nov 04, 2005	19.01	19.01	18.57	18.59	684,454	-0.51(-2.68%)
Nov 03, 2005	19.01	19.21	18.89	19.10	758,596	+0.31(+1.66%)
Nov 02, 2005	18.49	18.81	18.43	18.79	317,362	+0.34(+1.86%)

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.