Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.14	21.22	20.90	21.04	564,901	+0.07(+0.35%)
Nov 29, 2005	20.76	21.01	20.75	20.97	445,546	+0.22(+1.07%)
Nov 28, 2005	20.76	20.86	20.63	20.75	474,924	-0.06(-0.27%)
Nov 25, 2005	20.94	20.94	20.76	20.80	83,905	-0.11(-0.53%)
Nov 23, 2005	20.85	20.99	20.85	20.91	484,898	-0.04(-0.18%)
Nov 22, 2005	20.76	20.95	20.49	20.95	682,955	+0.03(+0.13%)
Nov 21, 2005	20.52	21.11	20.41	20.92	1,756,387	+0.36(+1.75%)
Nov 18, 2005	20.77	20.79	20.30	20.56	719,596	+0.00(+0.00%)
Nov 17, 2005	20.34	20.60	20.29	20.56	351,342	+0.27(+1.32%)
Nov 16, 2005	20.29	20.35	20.11	20.29	642,303	-0.02(-0.09%)
Nov 15, 2005	20.55	20.54	20.21	20.31	250,742	-0.24(-1.17%)
Nov 14, 2005	20.66	20.66	20.40	20.55	675,691	+0.04(+0.18%)
Nov 11, 2005	20.66	20.66	20.44	20.52	436,657	-0.14(-0.67%)
Nov 10, 2005	20.42	20.76	20.26	20.65	240,443	+0.20(+0.99%)
Nov 09, 2005	20.15	20.52	20.10	20.45	470,805	+0.30(+1.51%)
Nov 08, 2005	20.29	20.34	20.15	20.15	472,865	-0.30(-1.49%)
Nov 07, 2005	20.64	20.65	20.39	20.45	724,257	-0.18(-0.89%)
Nov 04, 2005	20.56	20.89	20.49	20.64	511,457	+0.02(+0.09%)
Nov 03, 2005	20.89	20.91	20.43	20.62	1,246,772	-0.38(-1.80%)
Nov 02, 2005	20.57	21.22	20.56	21.00	1,037,224	+0.58(+2.85%)

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.