Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	36.45	36.69	35.70	35.79	4,449,062	-0.57(-1.58%)
Nov 29, 2005	36.14	36.63	35.97	36.36	3,850,221	+0.36(+1.00%)
Nov 28, 2005	36.17	36.34	35.82	36.00	3,306,488	-0.24(-0.65%)
Nov 25, 2005	36.36	36.50	35.96	36.24	1,835,175	+0.01(+0.04%)
Nov 23, 2005	35.39	36.37	35.16	36.22	4,037,219	+0.94(+2.66%)
Nov 22, 2005	35.43	35.44	35.06	35.29	5,399,179	-0.11(-0.30%)
Nov 21, 2005	35.62	35.79	35.32	35.39	2,977,658	-0.29(-0.82%)
Nov 18, 2005	35.72	36.05	35.46	35.69	3,659,700	-0.01(-0.02%)
Nov 17, 2005	35.29	35.71	35.19	35.69	3,386,815	+0.44(+1.26%)
Nov 16, 2005	35.29	35.43	35.02	35.25	3,195,060	-0.04(-0.10%)
Nov 15, 2005	35.41	35.48	34.79	35.29	4,582,821	-0.39(-1.10%)
Nov 14, 2005	35.87	36.00	35.49	35.68	3,396,493	-0.24(-0.68%)
Nov 11, 2005	35.55	36.04	35.55	35.92	2,903,480	+0.06(+0.16%)
Nov 10, 2005	34.88	35.93	34.78	35.87	5,470,633	+1.01(+2.90%)
Nov 09, 2005	35.00	35.25	34.82	34.86	3,302,911	-0.21(-0.59%)
Nov 08, 2005	35.54	35.54	34.96	35.06	3,131,732	-0.48(-1.35%)
Nov 07, 2005	35.14	35.78	34.94	35.54	4,504,903	+0.35(+1.00%)
Nov 04, 2005	34.91	35.22	34.75	35.19	1,976,729	+0.32(+0.92%)
Nov 03, 2005	35.11	35.82	34.73	34.87	5,652,297	+0.11(+0.33%)
Nov 02, 2005	34.51	35.03	34.47	34.76	3,828,140	+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.