Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.57	32.87	32.43	32.72	1,497,331	+0.19(+0.59%)
Nov 29, 2005	32.58	32.85	32.23	32.53	2,596,005	+0.51(+1.59%)
Nov 28, 2005	33.63	33.64	31.85	32.02	2,359,849	-2.24(-6.54%)
Nov 25, 2005	34.03	34.47	34.03	34.27	463,862	+0.24(+0.69%)
Nov 23, 2005	34.43	34.58	33.97	34.03	1,585,946	-0.77(-2.21%)
Nov 22, 2005	34.01	34.80	33.80	34.80	2,000,933	+1.23(+3.68%)
Nov 21, 2005	33.14	33.60	32.93	33.57	1,624,088	+0.61(+1.86%)
Nov 18, 2005	33.64	33.64	32.79	32.95	1,537,413	-0.52(-1.54%)
Nov 17, 2005	34.24	34.27	33.22	33.47	2,144,020	-0.28(-0.83%)
Nov 16, 2005	33.07	33.88	32.71	33.75	1,804,174	+0.82(+2.50%)
Nov 15, 2005	32.23	33.96	32.20	32.93	2,327,874	+0.67(+2.06%)
Nov 14, 2005	32.11	32.69	32.01	32.26	2,117,412	+0.19(+0.60%)
Nov 11, 2005	31.27	32.17	31.27	32.07	2,785,342	+0.58(+1.84%)
Nov 10, 2005	32.18	32.23	31.35	31.49	2,863,223	-1.45(-4.41%)
Nov 09, 2005	33.15	33.49	32.36	32.94	2,489,118	-0.34(-1.03%)
Nov 08, 2005	32.94	33.62	32.86	33.28	2,164,575	-0.21(-0.63%)
Nov 07, 2005	34.48	34.48	33.39	33.50	1,810,112	-0.99(-2.87%)
Nov 04, 2005	35.60	35.64	33.71	34.48	2,904,447	-1.40(-3.90%)
Nov 03, 2005	35.89	36.45	35.31	35.89	1,961,421	+0.09(+0.24%)
Nov 02, 2005	35.67	36.34	35.23	35.80	1,798,007	+0.13(+0.37%)

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.