Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	24.38	24.42	24.22	24.28	3,656,244	-0.18(-0.74%)
Nov 29, 2005	24.67	24.67	24.36	24.46	2,321,671	+0.24(+0.99%)
Nov 28, 2005	24.37	24.38	24.10	24.22	2,812,056	-0.04(-0.16%)
Nov 25, 2005	24.29	24.39	24.09	24.26	1,628,150	-0.45(-1.82%)
Nov 23, 2005	24.71	24.78	24.61	24.71	1,442,980	+0.11(+0.44%)
Nov 22, 2005	24.27	24.61	24.23	24.60	3,210,978	+0.52(+2.18%)
Nov 21, 2005	24.15	24.22	23.99	24.08	9,892,418	-0.37(-1.52%)
Nov 18, 2005	25.41	25.46	24.19	24.45	11,628,160	-1.04(-4.09%)
Nov 17, 2005	25.39	25.56	25.30	25.50	1,625,904	+0.10(+0.41%)
Nov 16, 2005	25.39	25.43	25.25	25.39	1,665,715	-0.24(-0.92%)
Nov 15, 2005	25.96	25.86	25.62	25.63	2,572,171	-0.33(-1.28%)
Nov 14, 2005	26.11	26.15	25.90	25.96	2,001,145	-0.26(-0.99%)
Nov 11, 2005	26.29	26.33	26.16	26.22	2,542,160	+0.08(+0.30%)
Nov 10, 2005	26.29	26.35	26.08	26.14	2,932,100	+0.09(+0.34%)
Nov 09, 2005	25.90	26.09	25.83	26.05	1,551,387	+0.05(+0.19%)
Nov 08, 2005	26.03	26.07	25.92	26.00	1,712,671	-0.13(-0.49%)
Nov 07, 2005	25.78	26.18	25.98	26.13	2,517,253	+0.35(+1.37%)
Nov 04, 2005	25.81	25.86	25.55	25.78	2,016,252	+0.10(+0.38%)
Nov 03, 2005	25.65	25.86	25.52	25.68	2,869,424	+0.23(+0.90%)
Nov 02, 2005	25.19	25.47	25.19	25.45	2,045,038	+0.04(+0.15%)

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.