Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	42.47	42.62	41.67	41.71	9,494,179	-0.58(-1.36%)
Nov 29, 2005	42.95	42.99	42.24	42.28	5,979,264	-0.58(-1.34%)
Nov 28, 2005	42.97	43.04	42.51	42.86	10,673,832	+0.18(+0.42%)
Nov 25, 2005	42.58	42.91	42.52	42.68	3,395,569	+0.18(+0.42%)
Nov 23, 2005	42.10	42.66	41.97	42.50	11,066,022	+0.53(+1.26%)
Nov 22, 2005	41.28	42.04	41.06	41.97	9,652,609	+0.69(+1.67%)
Nov 21, 2005	40.77	41.37	40.53	41.28	9,311,585	+0.80(+1.98%)
Nov 18, 2005	40.55	40.55	39.68	40.48	12,257,387	+0.33(+0.83%)
Nov 17, 2005	40.57	40.92	40.06	40.15	13,093,179	-0.47(-1.16%)
Nov 16, 2005	41.31	41.77	39.10	40.62	35,115,492	-0.69(-1.67%)
Nov 15, 2005	41.35	41.65	41.02	41.31	8,342,637	+0.02(+0.04%)
Nov 14, 2005	40.96	41.32	40.72	41.29	6,049,417	+0.37(+0.91%)
Nov 11, 2005	40.45	40.99	40.14	40.92	11,447,116	+0.48(+1.18%)
Nov 10, 2005	40.15	40.63	39.91	40.44	10,175,241	+0.43(+1.07%)
Nov 09, 2005	39.85	40.16	39.78	40.01	5,414,836	+0.16(+0.41%)
Nov 08, 2005	40.03	40.27	39.85	39.85	5,536,278	-0.54(-1.35%)
Nov 07, 2005	40.07	40.55	40.12	40.39	6,760,315	+0.32(+0.81%)
Nov 04, 2005	40.47	40.59	39.79	40.07	5,831,807	-0.27(-0.66%)
Nov 03, 2005	40.59	40.79	40.21	40.34	5,501,140	-0.19(-0.48%)
Nov 02, 2005	39.94	40.57	39.92	40.53	4,700,978	+0.67(+1.67%)

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.