Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	40.25	42.98	40.03	42.53	9,503,490	+2.11(+5.22%)
Nov 29, 2005	37.96	41.32	39.22	40.42	10,962,087	+2.46(+6.47%)
Nov 28, 2005	37.09	38.13	37.09	37.96	5,319,760	+1.42(+3.89%)
Nov 25, 2005	36.63	36.94	36.49	36.54	995,006	+0.12(+0.32%)
Nov 23, 2005	36.63	37.93	36.36	36.43	6,511,306	+0.89(+2.51%)
Nov 22, 2005	35.60	35.69	34.80	35.53	4,260,845	-0.80(-2.19%)
Nov 21, 2005	34.57	36.40	34.32	36.33	7,400,208	+1.82(+5.28%)
Nov 18, 2005	35.07	35.44	34.36	34.51	3,956,634	-0.43(-1.23%)
Nov 17, 2005	34.26	35.13	34.05	34.93	3,255,205	+0.68(+1.98%)
Nov 16, 2005	33.84	34.31	33.30	34.26	3,381,903	+0.52(+1.54%)
Nov 15, 2005	33.59	34.26	33.15	33.74	3,686,449	-0.32(-0.94%)
Nov 14, 2005	34.98	34.99	33.95	34.06	2,604,925	-1.07(-3.05%)
Nov 11, 2005	33.34	35.20	33.34	35.13	3,195,549	+1.79(+5.36%)
Nov 10, 2005	33.79	33.95	32.77	33.34	2,854,628	-0.23(-0.69%)
Nov 09, 2005	33.75	34.38	33.46	33.58	2,766,096	-0.16(-0.48%)
Nov 08, 2005	33.91	33.93	33.42	33.74	2,309,221	-0.35(-1.02%)
Nov 07, 2005	34.11	34.23	33.34	34.09	2,702,859	-0.02(-0.05%)
Nov 04, 2005	34.40	34.40	33.33	34.10	3,050,384	-0.27(-0.78%)
Nov 03, 2005	34.85	35.09	34.06	34.37	3,874,818	-0.36(-1.03%)
Nov 02, 2005	33.68	34.77	33.44	34.73	4,549,609	+1.14(+3.41%)

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.