Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	31.13	31.64	31.12	31.42	256,071	+0.35(+1.11%)
Nov 29, 2005	30.84	31.28	30.81	31.07	205,645	+0.22(+0.71%)
Nov 28, 2005	31.81	31.91	30.64	30.85	268,400	-1.07(-3.35%)
Nov 25, 2005	31.84	32.01	31.69	31.92	44,261	+0.16(+0.50%)
Nov 23, 2005	31.92	31.96	31.69	31.77	158,453	-0.17(-0.53%)
Nov 22, 2005	31.72	32.13	31.52	31.93	283,962	+0.12(+0.37%)
Nov 21, 2005	31.47	31.92	31.04	31.81	317,310	+0.41(+1.29%)
Nov 18, 2005	31.27	31.54	30.97	31.41	318,826	+0.29(+0.92%)
Nov 17, 2005	30.99	31.32	30.87	31.12	250,311	+0.37(+1.19%)
Nov 16, 2005	30.87	30.99	30.34	30.76	202,715	-0.02(-0.06%)
Nov 15, 2005	30.61	31.09	30.33	30.78	251,726	+0.18(+0.58%)
Nov 14, 2005	31.03	31.03	30.47	30.60	226,867	-0.37(-1.18%)
Nov 11, 2005	31.03	31.06	30.57	30.96	245,663	+0.03(+0.10%)
Nov 10, 2005	30.84	31.04	30.13	30.93	216,155	+0.18(+0.58%)
Nov 09, 2005	31.03	31.21	30.53	30.76	190,386	-0.22(-0.70%)
Nov 08, 2005	31.17	31.18	30.71	30.97	254,657	-0.36(-1.14%)
Nov 07, 2005	30.85	31.55	30.60	31.33	297,807	+0.72(+2.36%)
Nov 04, 2005	30.82	30.94	30.34	30.61	230,302	-0.17(-0.55%)
Nov 03, 2005	30.67	31.19	30.38	30.78	428,167	+0.11(+0.35%)
Nov 02, 2005	30.28	30.83	30.19	30.67	510,324	+0.39(+1.27%)

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.