Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	39.37	39.40	38.78	38.78	1,018,636	-0.53(-1.36%)
Nov 29, 2005	38.81	39.59	38.33	39.32	1,201,906	+0.51(+1.32%)
Nov 28, 2005	39.03	39.25	38.71	38.81	1,008,046	-0.22(-0.56%)
Nov 25, 2005	38.82	39.45	38.72	39.02	318,880	+0.29(+0.74%)
Nov 23, 2005	38.88	39.07	38.65	38.74	601,598	-0.16(-0.42%)
Nov 22, 2005	38.33	38.98	38.31	38.90	1,034,522	+0.36(+0.94%)
Nov 21, 2005	37.99	38.69	37.93	38.54	1,103,490	+0.47(+1.24%)
Nov 18, 2005	38.33	38.36	37.78	38.06	1,009,337	+0.01(+0.02%)
Nov 17, 2005	37.94	38.13	37.63	38.06	1,078,305	+0.29(+0.78%)
Nov 16, 2005	37.61	37.97	37.49	37.76	923,321	+0.05(+0.14%)
Nov 15, 2005	37.33	38.04	37.23	37.71	1,416,818	+0.38(+1.02%)
Nov 14, 2005	37.96	37.96	37.27	37.33	1,821,844	-0.78(-2.05%)
Nov 11, 2005	38.14	38.29	37.67	38.11	733,981	-0.02(-0.06%)
Nov 10, 2005	37.66	38.27	37.47	38.13	1,285,339	+0.61(+1.63%)
Nov 09, 2005	37.76	37.93	37.40	37.52	987,252	-0.15(-0.39%)
Nov 08, 2005	37.06	37.93	37.05	37.67	2,018,158	+0.61(+1.65%)
Nov 07, 2005	36.93	37.26	36.89	37.06	1,149,728	+0.12(+0.34%)
Nov 04, 2005	36.66	37.01	36.59	36.93	1,583,426	+0.36(+1.00%)
Nov 03, 2005	37.18	37.24	36.43	36.57	1,725,496	-0.29(-0.78%)
Nov 02, 2005	36.78	36.99	36.62	36.86	1,359,473	+0.26(+0.70%)

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.