Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	47.44	48.14	47.37	47.67	351,173	-0.20(-0.43%)
Nov 29, 2005	47.86	48.10	47.61	47.87	162,237	-0.02(-0.04%)
Nov 28, 2005	47.64	48.04	47.09	47.89	307,175	+0.25(+0.53%)
Nov 25, 2005	47.64	47.86	47.64	47.64	32,101	-0.16(-0.34%)
Nov 23, 2005	47.47	47.87	47.18	47.80	159,364	+0.27(+0.57%)
Nov 22, 2005	46.87	47.56	46.36	47.53	117,207	+0.53(+1.14%)
Nov 21, 2005	46.58	47.15	46.06	46.99	85,316	+0.59(+1.28%)
Nov 18, 2005	46.48	46.67	45.89	46.40	95,288	+0.26(+0.57%)
Nov 17, 2005	45.25	46.13	45.01	46.13	51,099	+1.03(+2.28%)
Nov 16, 2005	45.85	46.00	44.85	45.11	127,116	-0.79(-1.72%)
Nov 15, 2005	46.75	46.79	45.83	45.90	84,433	-0.87(-1.87%)
Nov 14, 2005	47.21	47.33	46.45	46.77	94,996	-0.63(-1.32%)
Nov 11, 2005	47.24	47.49	47.07	47.40	68,613	-0.02(-0.04%)
Nov 10, 2005	46.97	47.42	46.75	47.42	138,061	+0.36(+0.78%)
Nov 09, 2005	46.36	47.09	46.19	47.05	96,254	+0.85(+1.84%)
Nov 08, 2005	46.29	46.43	46.00	46.20	140,262	-0.42(-0.91%)
Nov 07, 2005	45.82	46.67	45.79	46.63	113,862	+0.76(+1.65%)
Nov 04, 2005	45.93	46.07	45.31	45.87	51,815	-0.06(-0.13%)
Nov 03, 2005	46.20	46.37	45.74	45.93	152,666	-0.14(-0.29%)
Nov 02, 2005	45.18	46.13	45.18	46.07	171,583	+0.72(+1.59%)

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.