Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.04	17.12	16.88	16.90	4,310,347	-0.19(-1.13%)
Nov 29, 2005	16.96	17.16	16.96	17.09	3,927,950	+0.26(+1.53%)
Nov 28, 2005	17.09	17.10	16.82	16.83	4,913,489	-0.26(-1.50%)
Nov 25, 2005	17.15	17.16	17.01	17.09	1,694,933	+0.01(+0.08%)
Nov 23, 2005	16.75	17.12	16.75	17.07	3,621,408	+0.04(+0.25%)
Nov 22, 2005	16.96	17.06	16.89	17.03	7,407,593	+0.02(+0.10%)
Nov 21, 2005	17.09	17.09	16.95	17.02	5,828,004	-0.11(-0.62%)
Nov 18, 2005	17.46	17.46	17.08	17.12	8,548,818	-0.34(-1.94%)
Nov 17, 2005	17.32	17.48	17.25	17.46	3,671,125	+0.20(+1.18%)
Nov 16, 2005	17.39	17.41	17.18	17.25	4,291,881	-0.10(-0.57%)
Nov 15, 2005	17.34	17.41	17.18	17.35	4,562,911	+0.00(+0.00%)
Nov 14, 2005	17.26	17.39	17.21	17.35	3,066,278	+0.01(+0.08%)
Nov 11, 2005	17.20	17.34	17.10	17.34	3,401,515	+0.14(+0.82%)
Nov 10, 2005	17.05	17.20	16.95	17.20	5,906,415	+0.17(+0.97%)
Nov 09, 2005	17.05	17.12	16.99	17.03	5,703,852	-0.02(-0.12%)
Nov 08, 2005	17.00	17.08	16.91	17.05	3,197,248	-0.04(-0.21%)
Nov 07, 2005	16.82	17.14	16.80	17.09	6,034,827	+0.27(+1.63%)
Nov 04, 2005	16.80	16.85	16.71	16.81	6,066,362	+0.08(+0.48%)
Nov 03, 2005	16.83	16.87	16.68	16.73	4,516,035	-0.08(-0.48%)
Nov 02, 2005	16.77	16.88	16.74	16.81	4,261,767	+0.05(+0.32%)

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.