Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.21	32.95	32.09	32.61	5,050,886	+0.21(+0.65%)
Nov 29, 2005	33.26	33.45	32.29	32.40	6,009,814	-0.81(-2.44%)
Nov 28, 2005	33.73	33.93	33.14	33.21	4,885,869	-0.70(-2.06%)
Nov 25, 2005	33.82	33.98	33.40	33.91	1,417,819	+0.05(+0.15%)
Nov 23, 2005	33.43	33.92	33.35	33.86	3,786,651	+0.40(+1.20%)
Nov 22, 2005	33.20	33.47	33.05	33.46	4,386,329	+0.13(+0.39%)
Nov 21, 2005	33.64	33.67	32.89	33.33	3,594,606	-0.17(-0.51%)
Nov 18, 2005	34.15	34.24	33.43	33.50	6,211,193	-0.30(-0.89%)
Nov 17, 2005	33.05	33.80	33.05	33.80	4,902,658	+0.50(+1.50%)
Nov 16, 2005	32.74	33.37	32.72	33.30	4,234,901	+0.45(+1.37%)
Nov 15, 2005	32.81	33.39	32.69	32.85	5,636,446	-0.18(-0.54%)
Nov 14, 2005	32.81	33.10	32.77	33.03	2,630,088	+0.12(+0.36%)
Nov 11, 2005	32.54	33.10	32.54	32.91	2,727,434	+0.25(+0.77%)
Nov 10, 2005	32.30	32.70	32.30	32.66	3,545,619	+0.23(+0.71%)
Nov 09, 2005	32.33	32.60	32.12	32.43	2,677,303	+0.16(+0.50%)
Nov 08, 2005	32.26	32.40	31.95	32.27	4,243,308	-0.22(-0.68%)
Nov 07, 2005	32.59	32.66	32.26	32.49	3,328,839	+0.04(+0.12%)
Nov 04, 2005	32.61	33.20	32.35	32.45	4,553,405	-0.23(-0.70%)
Nov 03, 2005	32.98	32.99	32.26	32.68	5,619,369	-0.19(-0.58%)
Nov 02, 2005	32.80	33.01	32.53	32.87	5,301,169	+0.07(+0.21%)

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.