Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	42.63	42.77	41.75	41.82	1,648,916	-0.64(-1.50%)
Nov 29, 2005	42.42	42.84	42.32	42.46	1,203,179	+0.23(+0.53%)
Nov 28, 2005	42.33	42.51	41.99	42.23	1,786,678	-0.10(-0.23%)
Nov 25, 2005	41.37	42.39	41.30	42.33	491,119	+0.31(+0.73%)
Nov 23, 2005	41.70	42.49	41.70	42.02	1,617,460	+0.27(+0.64%)
Nov 22, 2005	41.53	41.84	41.44	41.76	1,475,843	+0.23(+0.54%)
Nov 21, 2005	41.02	41.66	40.97	41.53	1,656,376	+0.04(+0.10%)
Nov 18, 2005	41.44	41.72	41.19	41.49	2,049,769	+0.55(+1.36%)
Nov 17, 2005	40.42	40.94	40.39	40.94	1,832,309	+0.56(+1.39%)
Nov 16, 2005	40.21	40.42	39.98	40.38	1,877,193	+0.23(+0.56%)
Nov 15, 2005	39.85	40.21	39.84	40.15	1,077,229	+0.31(+0.77%)
Nov 14, 2005	40.09	40.18	39.63	39.84	1,015,062	-0.15(-0.38%)
Nov 11, 2005	39.81	40.02	39.52	40.00	948,294	+0.24(+0.61%)
Nov 10, 2005	38.69	39.81	38.58	39.76	1,415,293	+1.29(+3.37%)
Nov 09, 2005	38.97	39.02	38.20	38.46	1,978,277	-0.36(-0.93%)
Nov 08, 2005	38.80	38.95	38.64	38.82	1,079,094	-0.07(-0.19%)
Nov 07, 2005	39.04	39.07	38.54	38.90	1,154,564	-0.14(-0.37%)
Nov 04, 2005	38.97	39.11	38.77	39.04	2,057,850	+0.33(+0.85%)
Nov 03, 2005	39.68	39.80	38.57	38.71	2,603,925	-1.01(-2.55%)
Nov 02, 2005	39.50	39.92	39.20	39.72	1,697,779	+0.27(+0.67%)

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.