Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	37.19	37.31	37.01	37.01	525,800	-0.09(-0.24%)
Nov 29, 2005	37.35	37.46	37.09	37.10	582,600	-0.26(-0.70%)
Nov 28, 2005	37.25	37.45	37.05	37.36	1,339,000	+0.90(+2.47%)
Nov 25, 2005	36.56	36.67	36.39	36.46	183,500	-0.23(-0.63%)
Nov 23, 2005	36.35	36.81	36.35	36.69	640,500	+0.44(+1.21%)
Nov 22, 2005	36.13	36.35	35.95	36.25	504,000	-0.21(-0.58%)
Nov 21, 2005	36.20	36.58	36.08	36.46	962,400	+1.25(+3.55%)
Nov 18, 2005	35.17	35.39	34.31	35.21	897,700	+0.53(+1.53%)
Nov 17, 2005	34.00	34.68	34.00	34.68	1,003,900	+1.05(+3.12%)
Nov 16, 2005	33.50	33.66	33.25	33.63	322,300	-0.08(-0.24%)
Nov 15, 2005	33.88	33.93	33.56	33.71	377,400	-0.18(-0.53%)
Nov 14, 2005	33.75	33.99	33.72	33.89	389,100	-0.01(-0.03%)
Nov 11, 2005	34.09	33.98	33.78	33.90	724,300	-0.18(-0.53%)
Nov 10, 2005	34.15	34.15	33.75	34.08	385,600	-0.21(-0.61%)
Nov 09, 2005	34.04	34.44	33.97	34.29	761,100	+0.82(+2.45%)
Nov 08, 2005	33.41	33.55	33.35	33.47	311,300	-0.01(-0.03%)
Nov 07, 2005	33.22	33.55	33.15	33.48	336,600	+0.18(+0.54%)
Nov 04, 2005	33.10	33.42	33.07	33.30	443,200	+0.36(+1.09%)
Nov 03, 2005	32.69	33.00	32.69	32.94	420,200	+0.19(+0.58%)
Nov 02, 2005	32.45	32.82	32.45	32.75	502,900	-0.20(-0.61%)

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.