Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	26.68	26.98	26.46	26.61	3,041,100	-0.41(-1.52%)
Nov 29, 2005	27.15	27.32	26.63	27.02	2,833,000	-0.17(-0.63%)
Nov 28, 2005	27.42	27.62	27.14	27.19	1,932,600	-0.24(-0.87%)
Nov 25, 2005	27.53	27.69	27.30	27.43	1,154,400	+0.29(+1.07%)
Nov 23, 2005	27.51	27.63	27.11	27.14	2,607,300	-0.67(-2.41%)
Nov 22, 2005	27.51	27.96	27.30	27.81	4,869,500	+0.38(+1.39%)
Nov 21, 2005	27.18	27.43	26.60	27.43	2,345,600	+0.63(+2.35%)
Nov 18, 2005	26.90	26.90	26.38	26.80	2,433,500	-0.10(-0.37%)
Nov 17, 2005	26.95	27.27	26.69	26.90	3,957,600	+0.41(+1.55%)
Nov 16, 2005	25.66	26.57	25.66	26.49	4,422,700	+1.22(+4.83%)
Nov 15, 2005	25.64	26.12	25.27	25.27	1,632,400	-0.39(-1.52%)
Nov 14, 2005	25.97	26.23	25.60	25.66	1,798,500	-0.45(-1.72%)
Nov 11, 2005	25.59	26.14	25.24	26.11	3,271,400	+0.55(+2.15%)
Nov 10, 2005	25.95	25.96	25.32	25.56	3,307,000	-0.27(-1.05%)
Nov 09, 2005	25.30	25.90	25.20	25.83	5,166,200	+0.59(+2.34%)
Nov 08, 2005	25.15	25.36	24.95	25.24	4,018,500	+0.02(+0.08%)
Nov 07, 2005	24.93	25.32	24.84	25.22	3,204,100	+0.30(+1.20%)
Nov 04, 2005	25.20	25.32	24.58	24.92	3,591,800	-0.07(-0.28%)
Nov 03, 2005	25.40	25.55	24.96	24.99	4,749,000	-0.41(-1.61%)
Nov 02, 2005	25.20	25.46	25.08	25.40	7,519,000	+0.36(+1.44%)

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.