Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	50.04	50.19	49.41	49.41	3,531,101	-0.37(-0.75%)
Nov 29, 2005	49.97	50.38	49.68	49.79	3,867,201	-0.18(-0.36%)
Nov 28, 2005	50.61	50.63	49.74	49.97	3,140,298	-0.49(-0.97%)
Nov 25, 2005	50.52	50.65	50.43	50.45	1,978,135	+0.20(+0.40%)
Nov 23, 2005	50.56	50.59	50.19	50.25	3,456,220	-0.36(-0.70%)
Nov 22, 2005	50.05	50.73	49.93	50.61	8,343,388	+1.01(+2.03%)
Nov 21, 2005	49.62	49.76	49.33	49.60	4,778,235	+0.03(+0.05%)
Nov 18, 2005	48.73	49.61	48.84	49.57	7,318,850	+0.84(+1.73%)
Nov 17, 2005	48.09	48.73	47.98	48.73	5,746,651	+0.88(+1.83%)
Nov 16, 2005	48.09	48.20	47.54	47.85	3,953,591	-0.08(-0.16%)
Nov 15, 2005	48.96	49.00	47.90	47.93	5,795,679	-1.03(-2.10%)
Nov 14, 2005	48.68	49.09	48.56	48.96	4,606,086	+0.58(+1.21%)
Nov 11, 2005	48.04	48.44	47.91	48.37	4,263,522	+0.36(+0.75%)
Nov 10, 2005	47.54	48.01	47.26	48.01	3,941,610	+0.63(+1.33%)
Nov 09, 2005	47.38	47.58	47.13	47.38	3,840,402	+0.01(+0.01%)
Nov 08, 2005	47.13	47.54	47.13	47.38	2,121,908	-0.08(-0.16%)
Nov 07, 2005	47.01	47.50	46.99	47.45	3,445,973	+0.45(+0.96%)
Nov 04, 2005	47.10	47.11	46.62	47.00	2,713,079	-0.10(-0.22%)
Nov 03, 2005	46.94	47.51	46.91	47.11	5,630,939	+0.24(+0.51%)
Nov 02, 2005	46.18	46.99	45.98	46.86	4,299,781	+0.69(+1.48%)

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.