Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.30	28.56	28.05	28.36	493,900	+0.26(+0.93%)
Nov 29, 2005	28.03	28.44	27.52	28.10	376,600	+0.32(+1.15%)
Nov 28, 2005	28.75	28.76	27.57	27.78	566,800	-1.11(-3.84%)
Nov 25, 2005	28.77	29.14	28.67	28.89	104,200	+0.00(+0.00%)
Nov 23, 2005	29.26	29.49	28.68	28.89	318,700	-0.52(-1.77%)
Nov 22, 2005	29.72	29.79	29.38	29.41	632,500	-0.31(-1.04%)
Nov 21, 2005	29.65	29.99	29.26	29.72	584,300	+0.64(+2.20%)
Nov 18, 2005	29.45	29.45	28.88	29.08	343,100	-0.11(-0.38%)
Nov 17, 2005	28.99	29.57	28.95	29.19	449,900	+0.34(+1.18%)
Nov 16, 2005	28.88	29.31	28.62	28.85	221,200	-0.28(-0.96%)
Nov 15, 2005	29.42	29.66	28.90	29.13	193,900	-0.34(-1.15%)
Nov 14, 2005	29.92	29.97	29.22	29.47	257,800	-0.34(-1.14%)
Nov 11, 2005	29.71	29.97	29.61	29.81	158,100	-0.13(-0.43%)
Nov 10, 2005	29.49	29.99	29.10	29.94	351,700	+0.57(+1.94%)
Nov 09, 2005	29.67	29.95	28.98	29.37	1,000,400	-0.38(-1.28%)
Nov 08, 2005	29.45	29.94	28.90	29.75	803,800	+0.30(+1.02%)
Nov 07, 2005	29.54	29.88	29.26	29.45	317,800	+0.08(+0.27%)
Nov 04, 2005	29.32	30.36	28.98	29.37	431,800	-0.04(-0.14%)
Nov 03, 2005	28.70	29.72	28.66	29.41	1,053,300	+0.91(+3.19%)
Nov 02, 2005	26.70	28.82	26.70	28.50	1,115,900	+2.26(+8.61%)

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.