Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.00	32.16	31.00	31.00	2,286,100	-0.75(-2.36%)
Nov 29, 2005	31.96	32.31	31.61	31.75	394,300	+0.04(+0.13%)
Nov 28, 2005	31.41	32.25	31.41	31.71	482,900	-0.50(-1.55%)
Nov 25, 2005	32.10	32.35	32.09	32.21	94,600	-0.10(-0.31%)
Nov 23, 2005	32.26	32.71	32.24	32.31	453,700	+0.05(+0.15%)
Nov 22, 2005	31.70	32.42	31.70	32.26	1,004,700	+0.53(+1.67%)
Nov 21, 2005	31.91	31.91	31.57	31.73	353,900	-0.15(-0.47%)
Nov 18, 2005	31.65	31.93	31.46	31.88	561,500	+0.34(+1.08%)
Nov 17, 2005	31.54	31.59	31.27	31.54	548,400	+0.04(+0.13%)
Nov 16, 2005	31.73	31.79	31.32	31.50	424,300	-0.19(-0.60%)
Nov 15, 2005	31.33	31.94	31.24	31.69	555,700	+0.26(+0.83%)
Nov 14, 2005	31.60	31.62	31.25	31.43	329,500	+0.00(+0.00%)
Nov 11, 2005	31.55	31.67	31.16	31.43	288,200	-0.04(-0.13%)
Nov 10, 2005	31.30	31.57	30.68	31.47	370,900	+0.32(+1.03%)
Nov 09, 2005	31.03	31.37	30.84	31.15	469,700	+0.34(+1.10%)
Nov 08, 2005	30.61	30.96	30.40	30.81	356,700	-0.03(-0.10%)
Nov 07, 2005	30.55	31.05	30.32	30.84	632,500	+0.05(+0.16%)
Nov 04, 2005	30.58	30.88	30.44	30.79	711,100	+0.17(+0.56%)
Nov 03, 2005	30.45	30.84	30.38	30.62	629,500	+0.42(+1.39%)
Nov 02, 2005	29.30	30.23	29.30	30.20	746,200	+0.95(+3.25%)

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.