Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	30.84	31.33	30.57	31.01	5,893,026	+0.47(+1.53%)
Nov 29, 2005	31.20	31.35	30.47	30.55	6,914,558	-0.41(-1.33%)
Nov 28, 2005	31.94	32.17	30.88	30.96	6,716,143	-1.09(-3.39%)
Nov 25, 2005	31.80	32.07	31.67	32.05	2,213,306	+0.39(+1.22%)
Nov 23, 2005	32.01	32.61	31.57	31.66	10,097,323	-0.29(-0.90%)
Nov 22, 2005	31.77	32.33	31.69	31.95	7,384,538	+0.09(+0.29%)
Nov 21, 2005	32.27	32.30	31.21	31.85	7,643,042	-0.33(-1.04%)
Nov 18, 2005	31.87	32.34	31.37	32.19	13,083,768	+0.71(+2.27%)
Nov 17, 2005	31.30	31.50	31.00	31.47	6,859,087	+0.48(+1.55%)
Nov 16, 2005	31.17	31.31	30.41	30.99	8,192,005	+0.28(+0.91%)
Nov 15, 2005	30.33	31.00	30.13	30.71	8,812,736	+0.46(+1.52%)
Nov 14, 2005	30.21	30.79	30.07	30.25	6,381,551	+0.02(+0.07%)
Nov 11, 2005	30.80	30.87	30.14	30.23	5,644,875	-0.33(-1.07%)
Nov 10, 2005	30.65	30.87	30.07	30.56	9,926,347	-0.19(-0.63%)
Nov 09, 2005	28.60	30.99	28.40	30.75	20,961,836	+2.07(+7.23%)
Nov 08, 2005	28.71	28.97	28.57	28.68	4,956,196	-0.11(-0.39%)
Nov 07, 2005	28.78	29.03	28.40	28.79	5,711,003	-0.24(-0.83%)
Nov 04, 2005	28.96	29.51	28.67	29.03	5,722,658	+0.05(+0.18%)
Nov 03, 2005	29.17	29.93	28.81	28.98	9,432,089	+0.25(+0.86%)
Nov 02, 2005	27.85	29.01	27.73	28.73	7,356,287	+0.73(+2.62%)

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.