Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.19	33.04	31.86	32.76	309,600	+0.98(+3.08%)
Nov 29, 2005	31.50	32.51	31.48	31.78	364,800	+0.53(+1.70%)
Nov 28, 2005	32.74	32.74	31.20	31.25	387,600	-1.48(-4.52%)
Nov 25, 2005	32.40	32.88	32.30	32.73	61,200	+0.11(+0.34%)
Nov 23, 2005	32.30	32.90	31.64	32.62	225,200	+0.31(+0.96%)
Nov 22, 2005	31.80	32.49	31.71	32.31	321,800	+0.85(+2.70%)
Nov 21, 2005	30.78	31.65	30.49	31.46	308,100	+0.72(+2.34%)
Nov 18, 2005	31.40	31.56	30.49	30.74	358,100	-0.45(-1.44%)
Nov 17, 2005	31.15	31.34	30.76	31.19	478,500	+0.54(+1.76%)
Nov 16, 2005	30.50	30.99	30.43	30.65	393,500	+0.16(+0.52%)
Nov 15, 2005	30.78	31.17	30.16	30.49	330,800	-0.28(-0.91%)
Nov 14, 2005	30.50	31.10	30.50	30.77	290,200	+0.40(+1.32%)
Nov 11, 2005	30.38	30.80	30.16	30.37	343,500	-0.06(-0.20%)
Nov 10, 2005	32.66	32.66	29.90	30.43	622,400	-2.22(-6.80%)
Nov 09, 2005	32.70	33.05	32.22	32.65	524,700	+0.17(+0.52%)
Nov 08, 2005	32.43	33.45	32.35	32.48	229,900	+0.06(+0.19%)
Nov 07, 2005	32.85	33.14	32.30	32.42	482,900	-0.23(-0.70%)
Nov 04, 2005	33.76	33.76	32.28	32.65	484,800	-0.86(-2.57%)
Nov 03, 2005	33.86	34.25	33.12	33.51	359,900	-0.35(-1.03%)
Nov 02, 2005	32.00	33.94	31.93	33.86	464,400	+1.80(+5.61%)

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.