Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	36.02	36.08	35.37	35.42	1,648,798	-0.42(-1.18%)
Nov 29, 2005	35.91	35.95	35.62	35.85	1,612,415	-0.06(-0.17%)
Nov 28, 2005	36.22	36.26	35.90	35.91	1,783,728	-0.36(-0.98%)
Nov 25, 2005	36.13	36.30	36.00	36.27	586,705	+0.16(+0.45%)
Nov 23, 2005	35.88	36.11	35.82	36.10	1,686,145	+0.14(+0.39%)
Nov 22, 2005	35.42	36.05	35.25	35.96	1,237,743	+0.44(+1.25%)
Nov 21, 2005	35.23	35.65	35.06	35.52	1,746,381	+0.32(+0.90%)
Nov 18, 2005	35.11	35.27	34.83	35.20	1,789,511	+0.32(+0.92%)
Nov 17, 2005	34.45	35.01	34.41	34.88	2,022,747	+0.60(+1.76%)
Nov 16, 2005	34.47	34.47	34.19	34.28	1,051,973	-0.12(-0.34%)
Nov 15, 2005	34.30	34.71	34.14	34.40	1,350,506	+0.09(+0.27%)
Nov 14, 2005	34.45	34.52	34.22	34.31	1,378,456	-0.09(-0.25%)
Nov 11, 2005	33.86	34.43	33.80	34.39	2,189,242	+0.54(+1.61%)
Nov 10, 2005	33.18	34.03	33.03	33.85	2,502,472	+0.72(+2.17%)
Nov 09, 2005	32.73	33.52	32.70	33.13	2,137,197	+0.39(+1.19%)
Nov 08, 2005	32.68	32.85	32.52	32.74	2,082,743	-0.41(-1.23%)
Nov 07, 2005	32.91	33.28	32.87	33.15	1,683,735	+0.24(+0.73%)
Nov 04, 2005	32.97	33.13	32.82	32.91	2,268,513	+0.00(+0.01%)
Nov 03, 2005	32.99	33.40	32.76	32.90	2,258,634	-0.09(-0.28%)
Nov 02, 2005	33.07	33.10	32.77	32.99	1,832,640	-0.08(-0.24%)

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.