Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	85.10	85.71	83.86	83.92	4,079,824	-1.64(-1.92%)
Nov 29, 2005	84.80	85.87	84.51	85.57	3,625,335	+1.31(+1.55%)
Nov 28, 2005	86.66	87.04	84.09	84.26	3,266,284	-2.12(-2.46%)
Nov 25, 2005	86.11	86.61	85.94	86.38	1,139,529	+0.70(+0.82%)
Nov 23, 2005	86.17	86.96	85.69	85.69	2,363,476	-0.26(-0.31%)
Nov 22, 2005	85.84	86.52	85.81	85.95	2,751,842	+0.29(+0.34%)
Nov 21, 2005	85.84	85.95	85.47	85.66	2,366,342	-0.35(-0.41%)
Nov 18, 2005	86.16	86.20	85.62	86.01	2,783,802	+0.46(+0.54%)
Nov 17, 2005	85.00	85.85	84.22	85.55	4,295,166	+0.25(+0.30%)
Nov 16, 2005	85.20	85.60	84.12	85.29	5,663,704	+2.51(+3.04%)
Nov 15, 2005	81.98	83.48	81.76	82.78	4,976,460	+0.57(+0.70%)
Nov 14, 2005	81.56	82.39	81.37	82.21	2,907,012	+0.80(+0.98%)
Nov 11, 2005	81.66	81.98	81.02	81.41	2,719,442	-0.25(-0.30%)
Nov 10, 2005	80.39	81.67	80.29	81.66	4,174,821	+1.53(+1.91%)
Nov 09, 2005	80.03	80.62	79.78	80.12	2,921,780	+0.27(+0.34%)
Nov 08, 2005	80.03	80.25	79.44	79.85	2,540,908	-0.49(-0.61%)
Nov 07, 2005	80.30	81.12	80.08	80.34	2,895,330	+0.23(+0.28%)
Nov 04, 2005	80.62	80.92	79.76	80.11	3,592,714	-0.12(-0.15%)
Nov 03, 2005	80.80	81.57	80.08	80.23	4,755,827	-0.75(-0.93%)
Nov 02, 2005	81.35	81.45	80.18	80.98	5,631,083	-0.37(-0.46%)

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.