Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.07	19.29	19.02	19.15	1,391,970	-0.12(-0.62%)
Nov 29, 2005	19.16	19.43	19.16	19.27	1,531,573	+0.20(+1.04%)
Nov 28, 2005	19.61	19.62	19.01	19.07	2,358,072	-0.22(-1.15%)
Nov 25, 2005	19.19	19.32	19.12	19.29	1,511,982	+0.16(+0.83%)
Nov 23, 2005	19.26	19.26	18.90	19.13	2,556,799	+0.27(+1.41%)
Nov 22, 2005	18.29	18.89	18.14	18.87	3,334,586	+0.12(+0.63%)
Nov 21, 2005	19.18	19.26	18.65	18.75	1,074,466	+0.12(+0.64%)
Nov 18, 2005	18.71	18.78	18.47	18.63	2,452,670	-0.28(-1.50%)
Nov 17, 2005	18.69	18.99	18.69	18.91	1,618,758	+0.43(+2.33%)
Nov 16, 2005	18.22	18.52	18.17	18.48	1,189,007	+0.37(+2.03%)
Nov 15, 2005	18.14	18.47	18.07	18.11	1,897,611	-0.06(-0.31%)
Nov 14, 2005	18.21	18.31	17.84	18.17	3,616,440	-0.40(-2.14%)
Nov 11, 2005	18.45	18.67	18.40	18.57	1,651,938	+0.01(+0.06%)
Nov 10, 2005	18.56	18.70	17.87	18.56	3,675,034	-0.09(-0.46%)
Nov 09, 2005	18.79	18.84	18.55	18.64	2,095,632	-0.10(-0.51%)
Nov 08, 2005	18.47	18.75	18.33	18.74	1,871,138	+0.22(+1.19%)
Nov 07, 2005	18.60	18.70	18.40	18.52	2,706,991	+0.11(+0.62%)
Nov 04, 2005	18.67	18.67	18.07	18.40	2,310,596	-0.18(-0.98%)
Nov 03, 2005	18.59	18.84	18.52	18.58	4,762,561	+0.15(+0.80%)
Nov 02, 2005	18.37	18.53	18.24	18.44	2,245,825	+0.12(+0.68%)

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.