Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	78.03	78.61	77.53	77.89	850,963	-0.56(-0.71%)
Nov 29, 2005	78.86	79.09	77.13	78.44	765,664	-0.42(-0.54%)
Nov 28, 2005	79.26	79.36	78.28	78.86	480,885	-0.25(-0.32%)
Nov 25, 2005	79.49	79.58	78.72	79.12	221,749	-0.22(-0.28%)
Nov 23, 2005	77.69	79.86	77.69	79.34	638,526	+1.42(+1.82%)
Nov 22, 2005	78.20	78.38	77.47	77.92	654,992	-0.37(-0.47%)
Nov 21, 2005	78.61	78.72	77.82	78.29	510,443	-0.13(-0.17%)
Nov 18, 2005	79.06	79.13	77.80	78.43	556,331	-0.48(-0.61%)
Nov 17, 2005	79.00	79.43	78.76	78.91	800,755	+0.09(+0.11%)
Nov 16, 2005	78.92	79.09	78.21	78.82	565,644	-0.04(-0.05%)
Nov 15, 2005	79.53	79.46	78.66	78.86	825,859	-0.67(-0.85%)
Nov 14, 2005	76.69	80.38	76.69	79.53	1,993,724	+3.32(+4.36%)
Nov 11, 2005	74.68	76.61	74.34	76.21	768,498	+1.65(+2.22%)
Nov 10, 2005	72.80	74.95	72.62	74.56	918,581	+1.76(+2.42%)
Nov 09, 2005	73.37	73.41	72.56	72.80	779,026	-0.41(-0.56%)
Nov 08, 2005	74.14	74.14	73.10	73.20	310,017	-1.08(-1.46%)
Nov 07, 2005	74.76	74.94	73.72	74.29	403,549	-0.47(-0.62%)
Nov 04, 2005	74.21	75.11	73.69	74.75	722,340	+0.54(+0.73%)
Nov 03, 2005	74.80	74.80	73.06	74.21	996,997	-0.59(-0.79%)
Nov 02, 2005	73.39	75.34	72.33	74.80	1,483,011	+1.23(+1.67%)

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.