Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	55.20	55.64	54.37	54.91	2,546,684	+0.15(+0.27%)
Nov 29, 2005	54.35	55.13	54.30	54.76	2,542,689	+0.53(+0.99%)
Nov 28, 2005	53.82	54.46	53.77	54.23	2,307,230	+0.34(+0.63%)
Nov 25, 2005	54.57	54.57	53.77	53.88	893,445	-0.54(-1.00%)
Nov 23, 2005	54.69	54.98	54.21	54.43	1,974,641	-0.23(-0.42%)
Nov 22, 2005	55.39	55.64	54.58	54.65	2,676,455	-0.82(-1.48%)
Nov 21, 2005	56.07	56.08	55.35	55.48	1,611,808	-0.39(-0.71%)
Nov 18, 2005	55.64	56.14	55.35	55.87	2,304,376	+0.69(+1.25%)
Nov 17, 2005	55.86	56.12	54.54	55.18	4,639,455	-1.51(-2.66%)
Nov 16, 2005	57.98	58.13	56.53	56.69	2,167,415	-1.17(-2.03%)
Nov 15, 2005	57.77	58.22	57.49	57.86	1,547,093	+0.03(+0.06%)
Nov 14, 2005	58.83	59.14	57.71	57.83	1,320,536	-0.99(-1.68%)
Nov 11, 2005	59.31	59.31	58.15	58.82	902,005	-0.32(-0.55%)
Nov 10, 2005	58.57	59.19	57.89	59.14	1,695,012	+0.71(+1.21%)
Nov 09, 2005	58.67	59.11	58.15	58.43	1,806,179	-0.24(-0.40%)
Nov 08, 2005	58.53	59.09	58.26	58.67	1,565,355	+0.05(+0.09%)
Nov 07, 2005	57.52	58.72	57.83	58.62	1,868,496	+1.10(+1.90%)
Nov 04, 2005	57.30	57.63	56.98	57.52	1,268,263	+0.09(+0.15%)
Nov 03, 2005	57.78	57.98	57.03	57.43	2,899,816	-0.06(-0.11%)
Nov 02, 2005	56.29	57.64	56.29	57.49	3,170,543	+1.20(+2.13%)

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.