Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	48.46	48.88	48.17	48.80	731,173	+0.36(+0.75%)
Nov 29, 2005	48.31	49.09	48.31	48.43	592,890	+0.40(+0.83%)
Nov 28, 2005	48.56	48.56	47.59	48.04	535,745	-0.52(-1.07%)
Nov 25, 2005	48.88	48.88	48.17	48.55	90,179	-0.28(-0.58%)
Nov 23, 2005	48.55	49.05	48.27	48.84	465,850	+0.30(+0.62%)
Nov 22, 2005	48.50	48.66	47.57	48.54	429,686	+0.03(+0.07%)
Nov 21, 2005	48.83	49.02	48.05	48.50	387,842	-0.12(-0.25%)
Nov 18, 2005	49.18	49.22	48.33	48.62	453,332	+0.20(+0.41%)
Nov 17, 2005	48.01	48.46	47.56	48.42	566,810	+0.78(+1.63%)
Nov 16, 2005	47.28	47.80	47.25	47.65	497,147	+0.47(+1.01%)
Nov 15, 2005	47.81	48.10	47.15	47.17	652,701	-0.85(-1.78%)
Nov 14, 2005	47.29	48.19	47.00	48.03	698,834	+0.97(+2.05%)
Nov 11, 2005	46.77	47.20	46.27	47.06	349,591	+0.17(+0.37%)
Nov 10, 2005	46.33	46.97	45.54	46.89	776,031	+0.52(+1.12%)
Nov 09, 2005	45.49	46.50	45.49	46.37	540,150	+0.80(+1.76%)
Nov 08, 2005	46.22	46.22	45.15	45.57	637,400	-0.82(-1.77%)
Nov 07, 2005	46.20	46.44	45.80	46.39	495,988	-0.08(-0.17%)
Nov 04, 2005	46.24	46.54	45.71	46.47	569,128	+0.22(+0.49%)
Nov 03, 2005	47.45	47.45	46.13	46.24	973,314	-1.24(-2.62%)
Nov 02, 2005	45.69	47.62	45.52	47.48	1,616,858	+1.71(+3.73%)

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.