Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	33.40	33.60	32.95	33.12	239,717	-0.39(-1.16%)
Nov 29, 2005	33.45	33.81	33.30	33.50	121,486	+0.21(+0.62%)
Nov 28, 2005	34.14	34.15	32.88	33.30	297,833	-0.96(-2.82%)
Nov 25, 2005	34.27	34.27	33.74	34.26	58,184	+0.34(+1.02%)
Nov 23, 2005	34.18	34.46	33.85	33.92	238,636	-1.20(-3.41%)
Nov 22, 2005	34.68	35.25	34.29	35.12	219,629	+0.36(+1.04%)
Nov 21, 2005	34.45	34.97	34.28	34.75	334,194	+0.60(+1.77%)
Nov 18, 2005	33.16	34.23	33.00	34.15	330,636	+1.40(+4.26%)
Nov 17, 2005	31.90	32.89	31.88	32.76	284,852	+0.04(+0.13%)
Nov 16, 2005	32.52	33.11	32.43	32.71	349,953	+0.11(+0.34%)
Nov 15, 2005	32.63	33.13	32.36	32.60	270,139	-0.03(-0.08%)
Nov 14, 2005	32.73	32.94	32.39	32.63	215,827	+0.13(+0.40%)
Nov 11, 2005	32.70	33.17	32.37	32.50	481,996	-0.23(-0.71%)
Nov 10, 2005	31.48	33.29	31.42	32.73	502,008	+1.27(+4.02%)
Nov 09, 2005	30.86	31.50	30.70	31.46	292,415	+0.67(+2.18%)
Nov 08, 2005	30.65	31.03	30.29	30.79	337,172	-0.13(-0.42%)
Nov 07, 2005	30.64	31.16	30.54	30.92	156,204	+0.39(+1.27%)
Nov 04, 2005	30.32	30.82	30.03	30.53	381,790	+0.25(+0.82%)
Nov 03, 2005	30.73	31.20	30.15	30.28	329,519	-0.23(-0.76%)
Nov 02, 2005	29.97	30.63	29.97	30.52	315,626	+0.33(+1.08%)

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.