Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.83	20.88	20.62	20.62	3,053,438	-0.18(-0.89%)
Nov 29, 2005	20.93	20.94	20.77	20.81	1,366,140	-0.06(-0.27%)
Nov 28, 2005	20.87	20.97	20.68	20.86	2,370,758	+0.05(+0.25%)
Nov 25, 2005	20.93	20.95	20.80	20.81	565,097	-0.41(-1.93%)
Nov 23, 2005	21.00	21.23	20.98	21.22	1,204,098	+0.22(+1.05%)
Nov 22, 2005	20.92	21.01	20.82	21.00	2,128,378	-0.06(-0.29%)
Nov 21, 2005	21.11	21.17	20.96	21.06	1,418,009	+0.02(+0.07%)
Nov 18, 2005	20.96	21.05	20.79	21.05	2,120,578	+0.43(+2.09%)
Nov 17, 2005	20.44	20.64	20.40	20.62	1,782,066	+0.12(+0.60%)
Nov 16, 2005	20.37	20.53	20.31	20.49	1,206,243	-0.02(-0.10%)
Nov 15, 2005	20.66	20.67	20.47	20.51	1,027,432	-0.14(-0.70%)
Nov 14, 2005	20.83	20.88	20.55	20.66	1,214,628	-0.26(-1.25%)
Nov 11, 2005	20.67	20.93	20.67	20.92	2,343,654	+0.46(+2.23%)
Nov 10, 2005	20.49	20.53	20.39	20.46	1,465,978	-0.01(-0.05%)
Nov 09, 2005	20.45	20.52	20.33	20.47	1,472,217	-0.39(-1.87%)
Nov 08, 2005	20.96	20.96	20.77	20.86	2,799,359	+0.23(+1.12%)
Nov 07, 2005	20.63	20.70	20.48	20.63	1,315,831	+0.15(+0.73%)
Nov 04, 2005	20.37	20.49	20.18	20.48	2,303,874	+0.01(+0.05%)
Nov 03, 2005	20.50	20.56	20.37	20.47	2,217,296	+0.07(+0.35%)
Nov 02, 2005	20.18	20.44	20.18	20.40	3,090,682	+0.07(+0.35%)

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.