Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	50.72	51.17	49.99	50.99	1,148,200	+1.00(+2.00%)
Nov 29, 2005	48.95	50.70	48.50	49.99	689,700	+1.29(+2.65%)
Nov 28, 2005	49.40	49.42	48.21	48.70	575,500	-0.76(-1.54%)
Nov 25, 2005	48.95	49.51	48.70	49.46	72,600	+0.48(+0.98%)
Nov 23, 2005	49.32	49.40	48.73	48.98	281,400	-0.34(-0.69%)
Nov 22, 2005	49.12	49.43	48.35	49.32	470,900	+0.20(+0.41%)
Nov 21, 2005	49.04	49.15	48.62	49.12	484,200	+0.08(+0.16%)
Nov 18, 2005	49.23	49.25	48.66	49.04	574,800	-0.09(-0.18%)
Nov 17, 2005	48.25	49.15	48.25	49.13	663,400	+0.92(+1.91%)
Nov 16, 2005	47.50	48.24	47.22	48.21	773,600	-0.57(-1.17%)
Nov 15, 2005	47.89	49.26	47.84	48.78	961,800	+0.88(+1.84%)
Nov 14, 2005	47.62	47.92	47.29	47.90	707,200	+0.32(+0.67%)
Nov 11, 2005	48.05	48.28	47.45	47.58	303,000	-0.63(-1.31%)
Nov 10, 2005	47.60	48.33	46.58	48.21	1,004,900	+0.61(+1.28%)
Nov 09, 2005	48.45	48.92	46.96	47.60	993,200	-0.95(-1.96%)
Nov 08, 2005	49.32	49.32	48.44	48.55	400,100	-1.02(-2.06%)
Nov 07, 2005	49.09	49.64	48.42	49.57	430,200	+0.49(+1.00%)
Nov 04, 2005	49.90	50.34	48.64	49.08	603,700	-0.63(-1.27%)
Nov 03, 2005	49.41	50.05	49.29	49.71	871,300	+0.51(+1.04%)
Nov 02, 2005	47.71	49.33	47.22	49.20	1,037,300	+1.50(+3.14%)

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.