Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	31.55	31.72	31.23	31.41	5,251,128	-0.06(-0.20%)
Nov 29, 2005	31.72	31.73	31.46	31.48	5,603,453	-0.07(-0.21%)
Nov 28, 2005	32.12	32.15	31.54	31.54	5,374,787	-0.82(-2.54%)
Nov 25, 2005	32.45	32.51	32.33	32.36	1,342,649	-0.01(-0.03%)
Nov 23, 2005	32.52	32.59	32.26	32.37	4,364,552	-0.26(-0.79%)
Nov 22, 2005	32.45	32.68	32.36	32.63	6,978,798	+0.39(+1.20%)
Nov 21, 2005	32.14	32.30	31.99	32.24	5,932,722	+0.55(+1.73%)
Nov 18, 2005	31.78	31.78	31.42	31.69	7,418,942	+0.40(+1.27%)
Nov 17, 2005	31.56	31.60	31.16	31.30	7,258,604	+0.26(+0.83%)
Nov 16, 2005	30.82	31.13	30.68	31.04	10,539,564	-0.10(-0.31%)
Nov 15, 2005	31.26	31.59	31.07	31.14	7,124,255	-0.11(-0.37%)
Nov 14, 2005	31.21	31.27	31.03	31.25	4,587,977	+0.37(+1.21%)
Nov 11, 2005	30.70	30.95	30.65	30.88	4,257,660	+0.20(+0.65%)
Nov 10, 2005	31.14	31.15	30.65	30.68	6,644,708	-0.62(-1.98%)
Nov 09, 2005	31.80	31.80	31.21	31.30	6,631,503	-0.43(-1.35%)
Nov 08, 2005	31.38	31.80	31.38	31.73	5,999,163	+0.00(+0.01%)
Nov 07, 2005	31.91	31.85	31.56	31.72	6,968,738	-0.18(-0.57%)
Nov 04, 2005	32.77	32.78	31.84	31.90	8,708,984	-0.78(-2.38%)
Nov 03, 2005	32.40	32.86	32.24	32.68	8,920,882	+0.57(+1.78%)
Nov 02, 2005	31.63	32.12	31.63	32.11	7,193,001	+0.50(+1.58%)

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.