Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.92	22.01	21.53	21.63	2,202,485	-0.27(-1.25%)
Nov 29, 2005	22.05	22.17	21.86	21.91	1,854,667	-0.01(-0.06%)
Nov 28, 2005	21.87	22.04	21.78	21.92	1,851,908	+0.08(+0.39%)
Nov 25, 2005	21.78	21.85	21.68	21.83	1,026,589	-0.19(-0.86%)
Nov 23, 2005	21.91	22.17	21.91	22.02	1,899,428	+0.07(+0.33%)
Nov 22, 2005	21.83	21.99	21.61	21.95	3,293,610	+0.10(+0.48%)
Nov 21, 2005	21.57	21.95	21.35	21.85	2,005,199	+0.07(+0.33%)
Nov 18, 2005	22.11	22.15	21.57	21.78	2,170,600	+0.14(+0.66%)
Nov 17, 2005	21.46	21.72	21.35	21.63	1,788,752	+0.29(+1.35%)
Nov 16, 2005	21.50	21.55	21.21	21.34	1,557,436	-0.12(-0.58%)
Nov 15, 2005	21.72	21.80	21.34	21.47	2,093,801	-0.30(-1.38%)
Nov 14, 2005	21.67	21.77	21.39	21.77	1,352,026	-0.04(-0.18%)
Nov 11, 2005	21.80	21.86	21.69	21.81	1,263,271	+0.01(+0.03%)
Nov 10, 2005	21.50	21.85	21.44	21.80	2,263,801	+0.36(+1.67%)
Nov 09, 2005	21.23	21.53	21.20	21.44	2,123,540	+0.27(+1.26%)
Nov 08, 2005	21.06	21.34	21.00	21.18	2,267,173	-0.09(-0.43%)
Nov 07, 2005	21.03	21.27	20.99	21.27	1,683,135	+0.24(+1.15%)
Nov 04, 2005	21.08	21.22	20.92	21.03	1,827,535	-0.06(-0.28%)
Nov 03, 2005	21.20	21.40	20.95	21.08	1,760,393	-0.11(-0.52%)
Nov 02, 2005	20.97	21.28	20.93	21.20	1,720,998	+0.16(+0.78%)

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.