Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.13	18.25	18.07	18.10	5,740,811	-0.09(-0.47%)
Nov 29, 2005	18.32	18.33	18.14	18.18	348,257	-0.01(-0.06%)
Nov 28, 2005	18.50	18.50	18.13	18.19	155,758	-0.43(-2.29%)
Nov 25, 2005	18.64	18.69	18.60	18.62	22,768	-0.01(-0.05%)
Nov 23, 2005	18.61	18.74	18.51	18.63	185,771	-0.09(-0.50%)
Nov 22, 2005	18.54	18.73	18.49	18.72	121,087	+0.30(+1.62%)
Nov 21, 2005	18.24	18.42	18.23	18.42	288,748	+0.36(+1.99%)
Nov 18, 2005	18.08	18.20	17.93	18.06	159,898	+0.08(+0.42%)
Nov 17, 2005	18.15	18.15	17.90	17.99	219,407	+0.08(+0.43%)
Nov 16, 2005	17.62	17.91	17.57	17.91	788,624	+0.27(+1.53%)
Nov 15, 2005	17.66	17.93	17.57	17.64	146,961	+0.03(+0.20%)
Nov 14, 2005	17.65	17.75	17.56	17.61	103,493	+0.13(+0.74%)
Nov 11, 2005	17.40	17.51	17.38	17.48	247,350	+0.05(+0.29%)
Nov 10, 2005	17.77	17.77	17.34	17.43	573,356	-0.54(-2.99%)
Nov 09, 2005	18.06	18.20	17.85	17.96	296,510	-0.10(-0.54%)
Nov 08, 2005	17.88	18.09	17.83	18.06	247,868	+0.12(+0.66%)
Nov 07, 2005	18.08	18.08	17.89	17.94	750,331	-0.28(-1.56%)
Nov 04, 2005	18.57	18.60	18.14	18.23	228,721	-0.37(-2.00%)
Nov 03, 2005	18.37	18.65	18.37	18.60	328,075	+0.34(+1.84%)
Nov 02, 2005	17.94	18.26	17.92	18.26	170,247	+0.35(+1.94%)

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.