Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	35.86	36.57	34.22	34.43	5,780,500	-1.34(-3.75%)
Nov 29, 2005	35.77	36.10	35.25	35.77	2,191,000	+0.50(+1.42%)
Nov 28, 2005	36.64	36.84	35.25	35.27	2,187,300	-1.37(-3.74%)
Nov 25, 2005	35.94	36.65	35.57	36.64	1,501,000	+0.70(+1.95%)
Nov 23, 2005	34.98	36.25	34.82	35.94	4,086,500	+1.13(+3.25%)
Nov 22, 2005	34.86	34.92	34.43	34.81	1,672,600	-0.02(-0.06%)
Nov 21, 2005	34.68	34.89	34.47	34.83	2,383,500	+0.40(+1.16%)
Nov 18, 2005	34.68	34.69	33.79	34.43	2,559,400	+0.20(+0.58%)
Nov 17, 2005	34.00	34.27	33.82	34.23	1,877,400	+0.33(+0.97%)
Nov 16, 2005	33.50	33.95	33.35	33.90	2,825,500	+0.63(+1.89%)
Nov 15, 2005	34.40	34.60	33.16	33.27	2,698,000	-1.13(-3.28%)
Nov 14, 2005	34.65	34.69	34.20	34.40	1,665,800	-0.21(-0.61%)
Nov 11, 2005	34.90	35.00	34.17	34.61	1,743,100	-0.39(-1.11%)
Nov 10, 2005	33.93	35.00	33.82	35.00	2,067,600	+1.15(+3.40%)
Nov 09, 2005	33.94	34.16	33.42	33.85	1,736,500	-0.08(-0.24%)
Nov 08, 2005	34.42	34.43	33.81	33.93	2,108,800	-0.83(-2.39%)
Nov 07, 2005	34.22	34.85	34.30	34.76	2,719,700	+0.54(+1.58%)
Nov 04, 2005	33.97	34.40	33.54	34.22	3,305,100	+0.25(+0.74%)
Nov 03, 2005	33.48	34.35	33.45	33.97	3,951,000	+1.01(+3.06%)
Nov 02, 2005	32.44	32.96	32.17	32.96	3,243,500	+0.52(+1.60%)

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.