Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	40.61	40.71	40.21	40.21	1,565,900	-0.36(-0.89%)
Nov 29, 2005	40.82	40.83	40.50	40.57	700,600	-0.11(-0.27%)
Nov 28, 2005	40.70	40.89	40.33	40.68	1,215,800	+0.10(+0.25%)
Nov 25, 2005	40.81	40.86	40.56	40.58	289,800	-0.80(-1.93%)
Nov 23, 2005	40.95	41.40	40.91	41.38	617,500	+0.43(+1.05%)
Nov 22, 2005	40.79	40.97	40.60	40.95	1,091,500	-0.12(-0.29%)
Nov 21, 2005	41.17	41.28	40.88	41.07	727,200	+0.03(+0.07%)
Nov 18, 2005	40.88	41.04	40.53	41.04	1,087,500	+0.84(+2.09%)
Nov 17, 2005	39.86	40.25	39.78	40.20	913,900	+0.24(+0.60%)
Nov 16, 2005	39.73	40.04	39.60	39.96	618,600	-0.04(-0.10%)
Nov 15, 2005	40.28	40.30	39.92	40.00	526,900	-0.28(-0.70%)
Nov 14, 2005	40.61	40.72	40.08	40.28	622,900	-0.51(-1.25%)
Nov 11, 2005	40.31	40.82	40.30	40.79	1,201,900	+0.89(+2.23%)
Nov 10, 2005	39.96	40.04	39.76	39.90	751,800	-0.02(-0.05%)
Nov 09, 2005	39.88	40.02	39.64	39.92	755,000	-0.76(-1.87%)
Nov 08, 2005	40.87	40.88	40.50	40.68	1,435,600	+0.45(+1.12%)
Nov 07, 2005	40.23	40.36	39.94	40.23	674,800	+0.29(+0.73%)
Nov 04, 2005	39.72	39.95	39.35	39.94	1,181,500	+0.02(+0.05%)
Nov 03, 2005	39.97	40.09	39.73	39.92	1,137,100	+0.14(+0.35%)
Nov 02, 2005	39.35	39.85	39.35	39.78	1,585,000	+0.14(+0.35%)

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.