Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	26.17	26.22	25.90	25.90	33,506,350	-0.15(-0.58%)
Nov 29, 2005	26.10	26.27	26.01	26.06	29,864,256	-0.04(-0.14%)
Nov 28, 2005	26.25	26.25	26.06	26.09	25,796,082	-0.16(-0.61%)
Nov 25, 2005	26.11	26.27	26.05	26.25	12,866,119	+0.19(+0.72%)
Nov 23, 2005	26.14	26.21	26.04	26.06	24,169,392	-0.09(-0.33%)
Nov 22, 2005	26.14	26.27	26.03	26.15	35,481,628	-0.10(-0.39%)
Nov 21, 2005	25.93	26.35	25.86	26.25	46,455,480	+0.33(+1.26%)
Nov 18, 2005	25.67	25.96	25.56	25.93	81,579,008	+0.79(+3.14%)
Nov 17, 2005	25.05	25.22	24.95	25.14	21,331,750	+0.09(+0.35%)
Nov 16, 2005	24.94	25.17	24.91	25.05	22,732,438	+0.10(+0.41%)
Nov 15, 2005	24.95	25.17	24.87	24.95	20,606,310	+0.00(+0.00%)
Nov 14, 2005	25.14	25.14	24.87	24.95	19,609,776	-0.18(-0.72%)
Nov 11, 2005	25.06	25.22	24.95	25.13	19,037,946	+0.11(+0.43%)
Nov 10, 2005	24.64	25.19	24.60	25.02	40,111,152	+0.42(+1.71%)
Nov 09, 2005	24.49	24.77	24.45	24.60	24,623,188	+0.12(+0.47%)
Nov 08, 2005	24.57	24.62	24.46	24.48	20,435,740	-0.19(-0.76%)
Nov 07, 2005	24.73	24.75	24.62	24.67	20,540,536	+0.00(+0.00%)
Nov 04, 2005	24.64	24.73	24.48	24.67	22,970,850	+0.03(+0.12%)
Nov 03, 2005	24.58	24.77	24.51	24.64	24,810,856	+0.12(+0.50%)
Nov 02, 2005	24.37	24.64	24.30	24.52	31,985,834	+0.15(+0.63%)

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.