Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	31.55	31.66	30.76	30.91	1,526,565	-0.38(-1.21%)
Nov 29, 2005	31.84	31.99	31.03	31.29	2,409,372	-0.46(-1.45%)
Nov 28, 2005	32.77	32.87	31.41	31.75	2,591,271	-1.04(-3.17%)
Nov 25, 2005	33.51	33.61	32.47	32.79	1,204,304	-0.64(-1.91%)
Nov 23, 2005	32.90	33.77	32.77	33.43	2,134,813	+0.60(+1.83%)
Nov 22, 2005	31.65	32.99	31.47	32.83	2,499,393	+1.41(+4.49%)
Nov 21, 2005	30.74	31.43	30.51	31.42	1,469,025	+0.62(+2.01%)
Nov 18, 2005	31.50	31.68	30.54	30.80	1,697,988	-0.57(-1.82%)
Nov 17, 2005	30.62	31.37	30.55	31.37	1,664,859	+0.73(+2.38%)
Nov 16, 2005	29.98	30.75	29.76	30.64	2,302,682	+0.83(+2.78%)
Nov 15, 2005	30.90	31.00	29.71	29.81	3,069,804	-1.50(-4.79%)
Nov 14, 2005	31.57	31.82	30.75	31.31	1,637,005	-0.12(-0.38%)
Nov 11, 2005	31.97	32.50	31.18	31.43	3,481,398	-0.05(-0.16%)
Nov 10, 2005	28.39	31.95	28.03	31.48	9,116,828	+1.33(+4.41%)
Nov 09, 2005	30.85	30.95	29.91	30.15	1,829,516	-0.44(-1.44%)
Nov 08, 2005	30.44	30.96	29.80	30.59	1,258,793	-0.11(-0.36%)
Nov 07, 2005	31.58	31.58	30.22	30.70	2,055,404	-0.67(-2.14%)
Nov 04, 2005	30.71	31.86	30.65	31.37	2,236,310	+0.59(+1.92%)
Nov 03, 2005	31.70	33.30	30.40	30.78	5,523,421	+1.32(+4.48%)
Nov 02, 2005	28.42	29.60	28.35	29.46	1,942,613	+1.04(+3.66%)

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.