Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	23.00	23.41	22.79	22.79	12,111,572	-0.05(-0.24%)
Nov 29, 2005	23.06	23.29	22.81	22.85	9,633,746	-0.01(-0.06%)
Nov 28, 2005	22.65	22.96	22.57	22.86	9,494,744	+0.33(+1.46%)
Nov 25, 2005	22.74	22.75	22.53	22.53	3,432,275	-0.17(-0.74%)
Nov 23, 2005	22.25	22.81	22.23	22.70	9,579,095	+0.48(+2.18%)
Nov 22, 2005	22.23	22.28	22.09	22.21	7,014,690	-0.05(-0.24%)
Nov 21, 2005	22.23	22.34	22.10	22.27	7,130,079	-0.01(-0.06%)
Nov 18, 2005	22.59	22.59	22.18	22.28	10,419,492	-0.07(-0.30%)
Nov 17, 2005	22.28	22.46	22.14	22.35	8,620,339	+0.26(+1.19%)
Nov 16, 2005	22.43	22.63	22.04	22.09	10,036,197	-0.34(-1.53%)
Nov 15, 2005	22.87	22.93	22.33	22.43	12,624,660	-0.42(-1.83%)
Nov 14, 2005	22.76	23.06	22.73	22.85	10,692,149	+0.09(+0.38%)
Nov 11, 2005	22.46	22.82	22.24	22.76	9,888,137	+0.38(+1.72%)
Nov 10, 2005	22.19	22.41	22.03	22.38	10,168,368	-0.07(-0.30%)
Nov 09, 2005	22.90	23.02	22.41	22.44	10,228,958	-0.45(-1.97%)
Nov 08, 2005	22.69	22.93	22.44	22.89	14,186,649	+0.20(+0.89%)
Nov 07, 2005	22.51	22.77	22.28	22.69	18,253,640	+0.18(+0.81%)
Nov 04, 2005	22.41	22.54	22.24	22.51	9,089,173	+0.13(+0.60%)
Nov 03, 2005	21.85	22.44	21.78	22.38	15,039,965	+0.65(+3.01%)
Nov 02, 2005	21.68	21.86	21.50	21.72	11,304,886	+0.33(+1.54%)

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.