Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	33.14	33.33	33.02	33.02	3,110,758	-0.12(-0.36%)
Nov 29, 2005	33.17	33.27	32.93	33.14	3,928,296	+0.14(+0.43%)
Nov 28, 2005	32.86	33.24	32.80	32.99	2,848,064	+0.13(+0.41%)
Nov 25, 2005	33.17	33.17	32.64	32.86	864,467	-0.21(-0.62%)
Nov 23, 2005	32.99	33.32	32.87	33.07	2,028,835	+0.09(+0.26%)
Nov 22, 2005	32.82	33.02	32.58	32.98	3,121,892	+0.16(+0.50%)
Nov 21, 2005	32.86	32.98	32.63	32.82	2,123,399	-0.14(-0.43%)
Nov 18, 2005	33.28	33.28	32.58	32.96	3,413,759	-0.11(-0.34%)
Nov 17, 2005	32.27	33.17	32.07	33.07	4,007,358	+0.89(+2.76%)
Nov 16, 2005	32.46	32.46	31.92	32.19	2,021,507	-0.17(-0.53%)
Nov 15, 2005	32.51	32.60	32.13	32.36	2,760,546	-0.13(-0.41%)
Nov 14, 2005	33.07	33.22	32.27	32.49	3,754,529	-0.16(-0.50%)
Nov 11, 2005	32.89	32.91	32.54	32.65	2,796,202	-0.15(-0.45%)
Nov 10, 2005	32.34	32.85	32.05	32.80	3,756,079	+0.62(+1.94%)
Nov 09, 2005	32.14	32.50	31.97	32.18	3,825,276	+0.11(+0.33%)
Nov 08, 2005	32.18	32.30	31.97	32.07	3,769,609	-0.42(-1.29%)
Nov 07, 2005	32.50	32.53	32.07	32.49	4,369,973	+0.05(+0.15%)
Nov 04, 2005	32.46	32.51	32.17	32.44	3,708,022	-0.12(-0.37%)
Nov 03, 2005	32.96	32.96	32.31	32.56	4,153,785	-0.13(-0.39%)
Nov 02, 2005	32.22	32.73	32.09	32.69	5,404,402	+0.47(+1.45%)

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.