Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.02	32.62	32.00	32.22	2,031,100	-0.22(-0.68%)
Nov 29, 2005	32.29	32.88	32.09	32.44	2,292,900	+0.15(+0.45%)
Nov 28, 2005	33.17	33.17	32.10	32.29	3,493,800	-1.24(-3.71%)
Nov 25, 2005	33.95	33.98	33.30	33.53	1,146,600	-0.52(-1.53%)
Nov 23, 2005	33.15	34.19	33.13	34.05	2,358,700	+1.07(+3.24%)
Nov 22, 2005	33.50	33.52	32.87	32.98	3,636,800	-0.87(-2.57%)
Nov 21, 2005	34.66	34.66	33.66	33.85	2,860,700	-0.91(-2.62%)
Nov 18, 2005	34.42	34.80	34.12	34.77	1,906,200	+0.46(+1.34%)
Nov 17, 2005	33.45	34.37	33.45	34.30	2,120,700	+0.81(+2.43%)
Nov 16, 2005	33.48	33.74	32.80	33.49	2,140,700	+0.14(+0.40%)
Nov 15, 2005	33.88	33.89	33.10	33.35	2,148,900	-0.96(-2.78%)
Nov 14, 2005	34.23	34.78	34.10	34.31	1,794,300	-0.10(-0.29%)
Nov 11, 2005	34.79	35.04	34.12	34.41	1,535,000	-0.38(-1.09%)
Nov 10, 2005	34.12	34.98	33.80	34.79	3,355,500	+0.37(+1.06%)
Nov 09, 2005	31.95	34.63	32.67	34.42	5,973,400	+2.47(+7.73%)
Nov 08, 2005	32.35	32.37	31.84	31.95	2,227,900	-0.55(-1.68%)
Nov 07, 2005	32.07	32.77	32.00	32.50	3,094,400	+0.43(+1.34%)
Nov 04, 2005	32.17	32.31	31.61	32.07	2,046,200	-0.19(-0.57%)
Nov 03, 2005	31.85	32.38	31.59	32.26	4,454,200	+0.91(+2.89%)
Nov 02, 2005	30.40	31.35	30.05	31.35	2,403,000	+0.98(+3.23%)

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.