Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	36.39	36.63	35.64	35.73	4,456,203	-0.57(-1.58%)
Nov 29, 2005	36.08	36.57	35.91	36.30	3,856,401	+0.36(+1.00%)
Nov 28, 2005	36.12	36.28	35.77	35.94	3,311,795	-0.24(-0.65%)
Nov 25, 2005	36.31	36.45	35.90	36.18	1,838,121	+0.01(+0.04%)
Nov 23, 2005	35.33	36.32	35.10	36.17	4,043,699	+0.94(+2.66%)
Nov 22, 2005	35.37	35.39	35.00	35.23	5,407,845	-0.11(-0.30%)
Nov 21, 2005	35.56	35.74	35.27	35.34	2,982,438	-0.29(-0.82%)
Nov 18, 2005	35.67	35.99	35.40	35.63	3,665,574	-0.01(-0.02%)
Nov 17, 2005	35.24	35.65	35.13	35.64	3,392,251	+0.44(+1.26%)
Nov 16, 2005	35.24	35.37	34.96	35.19	3,200,188	-0.04(-0.10%)
Nov 15, 2005	35.36	35.42	34.74	35.23	4,590,176	-0.39(-1.10%)
Nov 14, 2005	35.81	35.94	35.43	35.62	3,401,944	-0.24(-0.68%)
Nov 11, 2005	35.49	35.98	35.49	35.87	2,908,140	+0.06(+0.16%)
Nov 10, 2005	34.82	35.87	34.73	35.81	5,479,414	+1.01(+2.90%)
Nov 09, 2005	34.94	35.19	34.76	34.80	3,308,212	-0.21(-0.59%)
Nov 08, 2005	35.48	35.48	34.91	35.01	3,136,759	-0.48(-1.35%)
Nov 07, 2005	35.09	35.72	34.89	35.49	4,512,134	+0.35(+1.00%)
Nov 04, 2005	34.85	35.16	34.69	35.14	1,979,902	+0.32(+0.92%)
Nov 03, 2005	35.05	35.77	34.68	34.81	5,661,369	+0.11(+0.33%)
Nov 02, 2005	34.46	34.97	34.41	34.70	3,834,285	+0.27(+0.79%)

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.