Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.13	18.26	18.08	18.10	5,739,314	-0.09(-0.47%)
Nov 29, 2005	18.32	18.33	18.14	18.19	348,166	-0.01(-0.06%)
Nov 28, 2005	18.51	18.51	18.14	18.20	155,717	-0.43(-2.29%)
Nov 25, 2005	18.64	18.69	18.61	18.62	22,762	-0.01(-0.05%)
Nov 23, 2005	18.62	18.74	18.51	18.63	185,723	-0.09(-0.50%)
Nov 22, 2005	18.54	18.74	18.50	18.73	121,056	+0.30(+1.61%)
Nov 21, 2005	18.25	18.43	18.24	18.43	288,672	+0.36(+1.99%)
Nov 18, 2005	18.08	18.21	17.93	18.07	159,856	+0.08(+0.42%)
Nov 17, 2005	18.15	18.16	17.91	17.99	219,350	+0.08(+0.43%)
Nov 16, 2005	17.63	17.92	17.57	17.92	788,418	+0.27(+1.53%)
Nov 15, 2005	17.66	17.94	17.58	17.65	146,923	+0.03(+0.20%)
Nov 14, 2005	17.66	17.75	17.57	17.61	103,467	+0.13(+0.74%)
Nov 11, 2005	17.41	17.52	17.39	17.48	247,286	+0.05(+0.29%)
Nov 10, 2005	17.78	17.78	17.34	17.43	573,207	-0.54(-2.99%)
Nov 09, 2005	18.07	18.21	17.86	17.97	296,432	-0.10(-0.54%)
Nov 08, 2005	17.88	18.10	17.83	18.07	247,803	+0.12(+0.66%)
Nov 07, 2005	18.08	18.08	17.90	17.95	750,135	-0.28(-1.56%)
Nov 04, 2005	18.58	18.61	18.15	18.23	228,662	-0.37(-1.99%)
Nov 03, 2005	18.37	18.65	18.37	18.60	327,990	+0.34(+1.84%)
Nov 02, 2005	17.95	18.27	17.92	18.27	170,203	+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.