Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	42.00	42.21	41.28	41.43	6,571,883	-0.57(-1.36%)
Nov 29, 2005	41.90	42.48	41.69	42.00	6,066,655	+0.10(+0.25%)
Nov 28, 2005	42.87	42.87	41.86	41.90	7,623,854	-0.82(-1.92%)
Nov 25, 2005	42.48	42.77	42.22	42.72	2,891,536	+0.31(+0.73%)
Nov 23, 2005	41.83	42.82	41.67	42.41	7,744,482	+0.67(+1.59%)
Nov 22, 2005	41.22	41.89	41.06	41.74	5,630,936	+0.32(+0.77%)
Nov 21, 2005	41.04	41.51	40.88	41.42	5,468,387	+0.38(+0.94%)
Nov 18, 2005	40.68	41.08	40.56	41.04	6,549,299	+0.36(+0.89%)
Nov 17, 2005	40.26	40.96	40.22	40.68	5,800,518	+0.47(+1.16%)
Nov 16, 2005	40.80	40.94	40.03	40.21	6,538,345	-0.58(-1.43%)
Nov 15, 2005	41.15	41.14	40.48	40.80	7,425,198	-0.33(-0.79%)
Nov 14, 2005	40.75	41.23	40.56	41.12	8,569,534	+0.24(+0.60%)
Nov 11, 2005	40.26	41.14	40.53	40.88	12,464,900	+0.61(+1.52%)
Nov 10, 2005	39.33	40.40	39.21	40.26	9,272,066	+1.01(+2.58%)
Nov 09, 2005	38.85	39.31	38.72	39.25	7,858,077	+0.40(+1.03%)
Nov 08, 2005	38.80	39.18	38.74	38.85	5,643,513	-0.13(-0.34%)
Nov 07, 2005	38.76	39.13	38.64	38.98	6,238,129	+0.23(+0.59%)
Nov 04, 2005	38.73	38.85	38.38	38.76	8,488,530	-0.23(-0.59%)
Nov 03, 2005	39.36	39.55	38.86	38.98	7,910,276	-0.34(-0.86%)
Nov 02, 2005	39.14	39.66	38.96	39.32	7,496,195	+0.11(+0.28%)

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.