Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	22.36	22.40	22.22	22.27	3,985,528	-0.17(-0.74%)
Nov 29, 2005	22.63	22.63	22.35	22.44	2,530,762	+0.22(+0.99%)
Nov 28, 2005	22.36	22.36	22.11	22.22	3,065,311	-0.04(-0.16%)
Nov 25, 2005	22.28	22.38	22.10	22.26	1,774,783	-0.41(-1.82%)
Nov 23, 2005	22.67	22.73	22.58	22.67	1,572,936	+0.10(+0.44%)
Nov 22, 2005	22.27	22.58	22.23	22.57	3,500,161	+0.48(+2.18%)
Nov 21, 2005	22.15	22.22	22.01	22.09	10,783,337	-0.34(-1.52%)
Nov 18, 2005	23.31	23.35	22.19	22.43	12,675,400	-0.96(-4.09%)
Nov 17, 2005	23.29	23.45	23.21	23.39	1,772,335	+0.09(+0.41%)
Nov 16, 2005	23.29	23.33	23.16	23.29	1,815,731	-0.22(-0.92%)
Nov 15, 2005	23.82	23.73	23.50	23.51	2,803,823	-0.31(-1.28%)
Nov 14, 2005	23.95	23.99	23.76	23.82	2,181,369	-0.24(-0.99%)
Nov 11, 2005	24.12	24.16	24.00	24.05	2,771,109	+0.07(+0.30%)
Nov 10, 2005	24.12	24.18	23.93	23.98	3,196,167	+0.08(+0.34%)
Nov 09, 2005	23.76	23.93	23.69	23.90	1,691,106	+0.04(+0.19%)
Nov 08, 2005	23.88	23.92	23.78	23.86	1,866,915	-0.12(-0.49%)
Nov 07, 2005	23.65	24.02	23.83	23.97	2,743,959	+0.32(+1.37%)
Nov 04, 2005	23.68	23.73	23.44	23.65	2,197,837	+0.09(+0.38%)
Nov 03, 2005	23.53	23.73	23.41	23.56	3,127,846	+0.21(+0.90%)
Nov 02, 2005	23.11	23.37	23.11	23.35	2,229,216	+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.