Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	23.72	23.94	23.55	23.66	3,063,219	-0.29(-1.21%)
Nov 29, 2005	23.95	24.11	23.81	23.95	1,361,195	+0.13(+0.55%)
Nov 28, 2005	23.98	24.12	23.80	23.82	1,385,636	-0.08(-0.35%)
Nov 25, 2005	23.90	23.91	23.78	23.91	446,867	+0.14(+0.57%)
Nov 23, 2005	23.77	23.95	23.65	23.77	1,184,912	+0.05(+0.22%)
Nov 22, 2005	23.77	23.82	23.51	23.72	1,592,905	-0.05(-0.22%)
Nov 21, 2005	23.66	23.81	23.63	23.77	1,507,649	+0.11(+0.48%)
Nov 18, 2005	23.61	23.74	23.33	23.66	2,520,704	+0.20(+0.86%)
Nov 17, 2005	23.26	23.54	23.28	23.46	2,342,111	+0.19(+0.83%)
Nov 16, 2005	23.20	23.46	23.20	23.26	2,161,401	+0.05(+0.20%)
Nov 15, 2005	23.20	23.41	23.14	23.22	1,890,817	-0.11(-0.49%)
Nov 14, 2005	23.50	23.56	23.29	23.33	2,367,707	-0.52(-2.18%)
Nov 11, 2005	24.06	24.06	23.70	23.85	1,960,291	-0.16(-0.65%)
Nov 10, 2005	23.88	24.04	23.59	24.01	2,172,755	+0.10(+0.41%)
Nov 09, 2005	23.51	23.97	23.55	23.91	2,162,555	+0.40(+1.70%)
Nov 08, 2005	23.49	23.73	23.44	23.51	1,375,821	+0.04(+0.16%)
Nov 07, 2005	23.65	23.85	23.43	23.47	1,763,800	-0.14(-0.59%)
Nov 04, 2005	23.93	23.93	23.53	23.61	2,286,493	-0.08(-0.33%)
Nov 03, 2005	23.75	23.92	23.60	23.69	2,832,472	-0.11(-0.46%)
Nov 02, 2005	23.51	23.80	23.33	23.80	2,022,837	+0.27(+1.15%)

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.