Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	34.51	34.90	34.18	34.40	1,421,659	-0.19(-0.55%)
Nov 29, 2005	34.45	34.59	34.00	34.59	1,378,600	-1.12(-3.14%)
Nov 25, 2005	35.90	35.90	35.41	35.71	786,773	+1.50(+4.38%)
Nov 23, 2005	33.80	34.21	33.47	34.21	1,506,154	+0.37(+1.09%)
Nov 22, 2005	33.68	34.00	33.60	33.84	658,161	+0.60(+1.81%)
Nov 21, 2005	33.24	33.45	33.11	33.24	546,267	+0.16(+0.48%)
Nov 18, 2005	32.75	33.08	32.55	33.08	443,018	+0.36(+1.10%)
Nov 17, 2005	33.10	33.24	32.55	32.72	880,752	-0.06(-0.18%)
Nov 16, 2005	32.44	32.88	32.16	32.78	775,566	+0.34(+1.05%)
Nov 15, 2005	32.30	32.79	31.83	32.44	1,132,741	+0.14(+0.43%)
Nov 14, 2005	32.75	32.75	32.25	32.30	841,562	-0.10(-0.31%)
Nov 11, 2005	32.50	32.74	32.01	32.40	659,265	-0.10(-0.31%)
Nov 10, 2005	33.25	33.25	32.40	32.50	1,757,879	-0.61(-1.84%)
Nov 09, 2005	32.55	33.30	32.00	33.11	1,983,877	+1.11(+3.47%)
Nov 08, 2005	31.90	32.09	31.70	32.00	804,163	+0.20(+0.63%)
Nov 07, 2005	31.97	32.05	31.70	31.80	1,108,348	-0.12(-0.38%)
Nov 04, 2005	32.05	32.05	31.66	31.92	2,521,903	-0.16(-0.50%)
Nov 03, 2005	31.50	32.35	31.50	32.08	1,187,753	+0.83(+2.66%)

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.