Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	23.50	23.88	23.49	23.72	339,247	+0.26(+1.11%)
Nov 29, 2005	23.28	23.61	23.25	23.45	272,442	+0.16(+0.71%)
Nov 28, 2005	24.01	24.09	23.13	23.29	355,580	-0.81(-3.35%)
Nov 25, 2005	24.04	24.16	23.92	24.10	58,638	+0.12(+0.50%)
Nov 23, 2005	24.10	24.13	23.92	23.98	209,920	-0.13(-0.53%)
Nov 22, 2005	23.94	24.25	23.79	24.10	376,197	+0.09(+0.37%)
Nov 21, 2005	23.75	24.10	23.43	24.01	420,377	+0.31(+1.29%)
Nov 18, 2005	23.60	23.81	23.38	23.71	422,385	+0.22(+0.92%)
Nov 17, 2005	23.39	23.64	23.30	23.49	331,616	+0.28(+1.19%)
Nov 16, 2005	23.30	23.39	22.90	23.22	268,559	-0.02(-0.06%)
Nov 15, 2005	23.10	23.47	22.89	23.23	333,490	+0.13(+0.58%)
Nov 14, 2005	23.42	23.42	23.00	23.10	300,556	-0.28(-1.18%)
Nov 11, 2005	23.42	23.45	23.07	23.37	325,457	+0.02(+0.10%)
Nov 10, 2005	23.28	23.43	22.74	23.35	286,365	+0.13(+0.58%)
Nov 09, 2005	23.42	23.56	23.04	23.22	252,226	-0.16(-0.70%)
Nov 08, 2005	23.53	23.54	23.18	23.38	337,373	-0.27(-1.14%)
Nov 07, 2005	23.29	23.81	23.10	23.65	394,538	+0.55(+2.36%)
Nov 04, 2005	23.27	23.36	22.90	23.10	305,108	-0.13(-0.55%)
Nov 03, 2005	23.15	23.54	22.93	23.23	567,241	+0.08(+0.36%)
Nov 02, 2005	22.86	23.27	22.79	23.15	676,084	+0.29(+1.27%)

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.