Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	35.63	35.78	35.31	35.33	16,140,461	-0.33(-0.92%)
Nov 29, 2005	36.39	36.45	35.52	35.66	24,826,584	-0.72(-1.98%)
Nov 28, 2005	36.83	36.86	36.25	36.38	22,943,722	-0.36(-0.97%)
Nov 25, 2005	36.88	37.01	36.61	36.73	8,682,824	-0.06(-0.16%)
Nov 23, 2005	36.60	36.90	36.43	36.79	16,358,449	+0.27(+0.74%)
Nov 22, 2005	35.90	36.55	35.45	36.52	21,280,498	+0.42(+1.17%)
Nov 21, 2005	36.04	36.23	35.95	36.10	13,524,193	+0.09(+0.24%)
Nov 18, 2005	36.13	36.23	35.66	36.01	18,077,064	+0.19(+0.53%)
Nov 17, 2005	35.68	35.87	35.55	35.83	9,168,418	+0.26(+0.74%)
Nov 16, 2005	35.49	35.80	35.16	35.56	16,162,453	+0.07(+0.21%)
Nov 15, 2005	35.87	35.74	35.15	35.49	23,157,038	-0.38(-1.05%)
Nov 14, 2005	35.95	36.15	35.66	35.87	19,003,444	+0.22(+0.61%)
Nov 11, 2005	35.68	36.00	35.48	35.65	16,651,345	-0.03(-0.08%)
Nov 10, 2005	35.10	35.87	35.03	35.68	26,027,718	+0.61(+1.74%)
Nov 09, 2005	34.64	35.19	34.43	35.07	18,456,550	+0.43(+1.24%)
Nov 08, 2005	34.78	34.81	34.46	34.64	10,316,909	-0.32(-0.92%)
Nov 07, 2005	34.70	35.06	34.74	34.96	16,699,726	+0.26(+0.75%)
Nov 04, 2005	34.49	34.74	34.25	34.70	14,390,922	+0.17(+0.51%)
Nov 03, 2005	34.92	35.02	34.29	34.52	22,016,792	-0.08(-0.23%)
Nov 02, 2005	34.19	34.76	33.91	34.60	17,388,464	+0.41(+1.21%)

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.