Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	44.35	44.74	43.98	44.43	3,245,242	+0.51(+1.15%)
Nov 29, 2005	44.82	45.08	43.84	43.93	3,112,209	-0.71(-1.59%)
Nov 28, 2005	45.68	45.76	44.34	44.64	2,425,513	-0.92(-2.02%)
Nov 25, 2005	45.81	46.01	44.60	45.56	1,478,823	-0.32(-0.69%)
Nov 23, 2005	46.36	46.75	45.69	45.88	2,034,417	-0.50(-1.08%)
Nov 22, 2005	45.43	46.81	45.39	46.38	3,023,198	+0.77(+1.68%)
Nov 21, 2005	44.53	45.94	44.31	45.61	2,951,575	+1.40(+3.16%)
Nov 18, 2005	45.25	45.36	44.06	44.21	2,963,581	-0.62(-1.37%)
Nov 17, 2005	44.90	45.08	44.02	44.83	3,987,276	+0.20(+0.44%)
Nov 16, 2005	43.46	44.75	41.74	44.63	9,937,899	+3.41(+8.26%)
Nov 15, 2005	43.14	43.14	41.20	41.22	5,033,465	-1.91(-4.43%)
Nov 14, 2005	43.41	43.59	42.43	43.14	2,738,225	-0.10(-0.23%)
Nov 11, 2005	43.19	43.84	42.51	43.24	2,454,218	+0.24(+0.56%)
Nov 10, 2005	42.58	43.27	41.59	43.00	3,676,635	+0.20(+0.47%)
Nov 09, 2005	42.35	43.22	40.80	42.80	3,194,181	+0.54(+1.29%)
Nov 08, 2005	43.12	43.13	42.19	42.25	2,233,277	-0.87(-2.02%)
Nov 07, 2005	41.98	43.26	42.16	43.12	3,578,378	+1.15(+2.75%)
Nov 04, 2005	41.09	41.99	40.77	41.97	2,797,703	+1.20(+2.93%)
Nov 03, 2005	42.54	43.48	40.28	40.77	7,694,961	+1.75(+4.49%)
Nov 02, 2005	37.97	39.10	37.68	39.02	4,174,268	+1.05(+2.77%)

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.