Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.73	34.25	32.55	33.95	3,025,500	+1.40(+4.30%)
Nov 29, 2005	32.76	32.80	32.47	32.55	1,148,300	-0.09(-0.28%)
Nov 28, 2005	32.35	32.75	32.30	32.64	2,184,500	+0.34(+1.05%)
Nov 25, 2005	32.30	32.51	32.15	32.30	680,200	+0.00(+0.00%)
Nov 23, 2005	30.66	32.91	30.56	32.30	3,420,200	+1.58(+5.14%)
Nov 22, 2005	30.56	30.88	30.40	30.72	1,434,200	+0.13(+0.42%)
Nov 21, 2005	29.67	30.60	29.67	30.59	2,707,800	+0.84(+2.82%)
Nov 18, 2005	30.00	30.00	29.64	29.75	1,647,200	+0.03(+0.10%)
Nov 17, 2005	29.75	29.90	29.63	29.72	1,856,600	+0.03(+0.10%)
Nov 16, 2005	29.25	30.04	29.23	29.69	1,724,500	+0.42(+1.43%)
Nov 15, 2005	29.80	30.00	29.10	29.27	1,097,300	-0.60(-2.01%)
Nov 14, 2005	29.97	30.16	29.82	29.87	1,521,400	-0.01(-0.03%)
Nov 11, 2005	29.47	30.04	29.45	29.88	1,576,500	+0.33(+1.12%)
Nov 10, 2005	29.80	30.04	29.51	29.55	1,051,900	-0.10(-0.34%)
Nov 09, 2005	29.73	30.00	29.63	29.65	1,509,500	-0.04(-0.13%)
Nov 08, 2005	29.70	29.84	29.38	29.69	1,296,700	-0.21(-0.70%)
Nov 07, 2005	29.97	30.09	29.74	29.90	1,030,800	-0.10(-0.33%)
Nov 04, 2005	30.35	30.35	29.80	30.00	1,112,100	-0.25(-0.83%)
Nov 03, 2005	30.21	30.57	29.84	30.25	1,302,500	+0.14(+0.46%)
Nov 02, 2005	30.10	30.79	29.85	30.11	1,435,100	-0.08(-0.26%)

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.