Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	33.13	33.32	33.01	33.01	3,111,420	-0.12(-0.36%)
Nov 29, 2005	33.17	33.26	32.92	33.13	3,929,132	+0.14(+0.43%)
Nov 28, 2005	32.85	33.23	32.80	32.99	2,848,670	+0.13(+0.41%)
Nov 25, 2005	33.17	33.17	32.63	32.85	864,651	-0.21(-0.62%)
Nov 23, 2005	32.99	33.31	32.86	33.06	2,029,267	+0.09(+0.26%)
Nov 22, 2005	32.81	33.01	32.58	32.97	3,122,556	+0.16(+0.50%)
Nov 21, 2005	32.85	32.97	32.62	32.81	2,123,851	-0.14(-0.43%)
Nov 18, 2005	33.27	33.27	32.57	32.95	3,414,486	-0.11(-0.34%)
Nov 17, 2005	32.26	33.17	32.07	33.07	4,008,211	+0.89(+2.76%)
Nov 16, 2005	32.46	32.46	31.91	32.18	2,021,937	-0.17(-0.53%)
Nov 15, 2005	32.50	32.60	32.12	32.35	2,761,134	-0.13(-0.41%)
Nov 14, 2005	33.07	33.21	32.26	32.48	3,755,328	-0.16(-0.50%)
Nov 11, 2005	32.88	32.90	32.53	32.65	2,796,797	-0.15(-0.45%)
Nov 10, 2005	32.33	32.85	32.04	32.80	3,756,879	+0.62(+1.94%)
Nov 09, 2005	32.14	32.49	31.96	32.17	3,826,090	+0.11(+0.33%)
Nov 08, 2005	32.17	32.29	31.96	32.07	3,770,411	-0.42(-1.29%)
Nov 07, 2005	32.49	32.53	32.07	32.48	4,370,903	+0.05(+0.15%)
Nov 04, 2005	32.46	32.51	32.16	32.43	3,708,811	-0.12(-0.37%)
Nov 03, 2005	32.95	32.95	32.30	32.56	4,154,669	-0.13(-0.39%)
Nov 02, 2005	32.21	32.73	32.08	32.68	5,405,553	+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.