Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	36.46	36.72	36.03	36.05	1,724,677	-0.19(-0.53%)
Nov 29, 2005	36.16	37.46	35.91	36.24	4,433,399	+0.26(+0.72%)
Nov 28, 2005	37.42	37.42	35.91	35.98	2,622,003	-1.43(-3.82%)
Nov 25, 2005	37.19	37.44	36.92	37.41	630,588	+0.17(+0.47%)
Nov 23, 2005	37.06	37.51	36.82	37.24	2,211,619	+0.16(+0.42%)
Nov 22, 2005	36.18	37.20	35.54	37.08	3,386,191	+0.87(+2.42%)
Nov 21, 2005	35.38	36.33	35.29	36.21	1,948,806	+0.92(+2.60%)
Nov 18, 2005	36.03	36.03	34.83	35.29	2,861,606	-0.27(-0.76%)
Nov 17, 2005	33.90	35.77	33.58	35.56	4,304,765	+1.65(+4.88%)
Nov 16, 2005	33.61	34.03	32.66	33.90	3,276,378	+0.50(+1.50%)
Nov 15, 2005	33.51	34.03	32.98	33.40	2,445,217	-0.10(-0.31%)
Nov 14, 2005	33.26	33.69	33.04	33.51	1,857,931	+0.16(+0.49%)
Nov 11, 2005	33.34	34.12	33.06	33.34	1,940,031	+0.00(+0.00%)
Nov 10, 2005	32.24	33.48	32.10	33.34	2,904,215	+1.24(+3.86%)
Nov 09, 2005	32.48	33.22	31.96	32.10	4,603,027	-0.61(-1.85%)
Nov 08, 2005	33.56	33.73	31.77	32.71	8,655,834	-3.20(-8.92%)
Nov 07, 2005	34.90	35.94	34.77	35.91	2,946,477	+1.02(+2.93%)
Nov 04, 2005	35.13	35.32	34.17	34.89	2,710,339	-0.28(-0.79%)
Nov 03, 2005	36.33	36.33	34.86	35.17	4,406,033	-0.29(-0.81%)
Nov 02, 2005	33.78	35.85	33.78	35.45	4,646,559	+1.67(+4.95%)

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.