Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	41.43	41.49	41.19	41.24	88,022,896	-0.10(-0.25%)
Nov 29, 2005	41.76	41.85	41.34	41.34	76,742,128	-0.20(-0.47%)
Nov 28, 2005	41.97	42.00	41.50	41.54	74,709,976	-0.35(-0.84%)
Nov 25, 2005	41.84	41.94	41.73	41.89	22,930,184	+0.09(+0.22%)
Nov 23, 2005	41.73	42.02	41.71	41.80	64,098,604	+0.10(+0.24%)
Nov 22, 2005	41.46	41.87	41.36	41.70	88,818,096	+0.15(+0.36%)
Nov 21, 2005	41.40	41.58	41.24	41.55	69,729,936	+0.10(+0.24%)
Nov 18, 2005	41.52	41.65	41.03	41.45	108,817,240	+0.14(+0.35%)
Nov 17, 2005	40.91	41.32	40.85	41.31	94,433,512	+0.54(+1.32%)
Nov 16, 2005	40.65	40.78	40.46	40.77	65,906,808	+0.25(+0.61%)
Nov 15, 2005	40.73	40.90	40.38	40.52	79,525,848	-0.19(-0.48%)
Nov 14, 2005	40.77	40.86	40.60	40.71	53,650,520	+0.00(+0.01%)
Nov 11, 2005	40.77	40.92	40.68	40.71	80,106,632	+0.11(+0.27%)
Nov 10, 2005	40.18	40.69	39.92	40.60	120,715,032	+0.44(+1.10%)
Nov 09, 2005	40.12	40.33	40.03	40.16	72,455,616	+0.02(+0.05%)
Nov 08, 2005	40.06	40.35	39.99	40.14	78,843,904	+0.01(+0.02%)
Nov 07, 2005	40.20	40.29	39.95	40.13	65,361,056	+0.05(+0.12%)
Nov 04, 2005	39.99	40.23	39.84	40.08	100,940,456	+0.14(+0.35%)
Nov 03, 2005	39.74	40.09	39.68	39.94	137,041,392	+0.59(+1.51%)
Nov 02, 2005	38.73	39.46	38.71	39.35	101,530,112	+0.51(+1.31%)

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.