Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.12	32.19	31.64	31.76	488,716	-0.44(-1.37%)
Nov 29, 2005	31.95	32.55	31.89	32.20	808,281	+0.39(+1.24%)
Nov 28, 2005	32.01	32.05	31.63	31.81	291,077	-0.16(-0.49%)
Nov 25, 2005	32.37	32.37	31.81	31.96	194,093	-0.40(-1.24%)
Nov 23, 2005	32.36	32.43	32.19	32.37	274,111	-0.03(-0.10%)
Nov 22, 2005	32.53	32.53	32.13	32.40	603,425	-0.12(-0.36%)
Nov 21, 2005	32.34	32.54	32.19	32.52	577,597	-0.09(-0.29%)
Nov 18, 2005	32.35	32.61	32.19	32.61	758,143	+0.32(+1.00%)
Nov 17, 2005	31.43	32.46	31.43	32.29	843,859	+0.94(+3.00%)
Nov 16, 2005	31.43	31.55	30.96	31.35	554,174	-0.13(-0.40%)
Nov 15, 2005	31.12	31.75	31.00	31.47	1,006,300	+0.43(+1.37%)
Nov 14, 2005	30.88	31.06	30.72	31.05	407,179	+0.24(+0.80%)
Nov 11, 2005	30.33	31.04	30.32	30.80	657,615	+0.42(+1.38%)
Nov 10, 2005	30.47	30.48	30.16	30.38	1,122,402	-0.02(-0.05%)
Nov 09, 2005	30.47	30.85	30.12	30.40	715,982	+0.00(+0.00%)
Nov 08, 2005	30.91	30.95	30.37	30.40	807,521	-0.43(-1.41%)
Nov 07, 2005	30.37	31.38	30.31	30.83	1,352,833	+0.53(+1.75%)
Nov 04, 2005	30.29	30.63	29.92	30.31	796,253	+0.09(+0.29%)
Nov 03, 2005	30.11	30.23	29.99	30.22	372,867	+0.19(+0.63%)
Nov 02, 2005	29.58	30.06	29.46	30.03	710,158	+0.39(+1.33%)

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.