Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	24.18	24.22	24.02	24.08	3,685,953	-0.18(-0.74%)
Nov 29, 2005	24.47	24.47	24.17	24.26	2,340,536	+0.24(+0.99%)
Nov 28, 2005	24.17	24.18	23.90	24.03	2,834,905	-0.04(-0.16%)
Nov 25, 2005	24.09	24.20	23.90	24.07	1,641,380	-0.45(-1.82%)
Nov 23, 2005	24.51	24.58	24.41	24.51	1,454,705	+0.11(+0.44%)
Nov 22, 2005	24.07	24.41	24.04	24.41	3,237,069	+0.52(+2.18%)
Nov 21, 2005	23.95	24.03	23.80	23.89	9,972,800	-0.37(-1.52%)
Nov 18, 2005	25.20	25.25	23.99	24.25	11,722,646	-1.03(-4.09%)
Nov 17, 2005	25.18	25.36	25.10	25.29	1,639,116	+0.10(+0.40%)
Nov 16, 2005	25.18	25.23	25.04	25.19	1,679,250	-0.23(-0.92%)
Nov 15, 2005	25.75	25.65	25.41	25.42	2,593,072	-0.33(-1.28%)
Nov 14, 2005	25.90	25.94	25.69	25.75	2,017,405	-0.26(-0.99%)
Nov 11, 2005	26.08	26.12	25.95	26.01	2,562,817	+0.08(+0.30%)
Nov 10, 2005	26.08	26.14	25.87	25.93	2,955,925	+0.09(+0.34%)
Nov 09, 2005	25.69	25.88	25.62	25.84	1,563,993	+0.05(+0.19%)
Nov 08, 2005	25.82	25.86	25.71	25.79	1,726,588	-0.13(-0.49%)
Nov 07, 2005	25.58	25.97	25.77	25.92	2,537,707	+0.35(+1.37%)
Nov 04, 2005	25.60	25.65	25.34	25.57	2,032,636	+0.10(+0.38%)
Nov 03, 2005	25.44	25.65	25.31	25.47	2,892,739	+0.23(+0.90%)
Nov 02, 2005	24.99	25.27	24.99	25.25	2,061,656	+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.