Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	41.32	41.53	40.81	40.81	6,141,436	-0.45(-1.09%)
Nov 29, 2005	41.41	41.80	40.96	41.26	5,654,633	-0.14(-0.35%)
Nov 28, 2005	43.29	43.29	41.29	41.40	4,806,766	-2.04(-4.71%)
Nov 25, 2005	43.24	43.48	43.17	43.44	951,530	+0.44(+1.03%)
Nov 23, 2005	43.22	43.60	42.60	43.00	3,120,950	-0.38(-0.86%)
Nov 22, 2005	43.38	43.58	42.84	43.38	3,712,057	+0.61(+1.43%)
Nov 21, 2005	41.82	42.76	41.54	42.76	4,621,995	+1.48(+3.59%)
Nov 18, 2005	41.88	41.88	40.87	41.28	4,303,325	-0.10(-0.24%)
Nov 17, 2005	42.29	42.38	41.01	41.38	5,871,079	-0.36(-0.87%)
Nov 16, 2005	40.94	41.79	40.72	41.74	4,992,177	+1.06(+2.61%)
Nov 15, 2005	40.38	41.73	40.38	40.68	4,749,655	+0.30(+0.74%)
Nov 14, 2005	40.66	41.48	40.12	40.38	5,441,386	-0.09(-0.22%)
Nov 11, 2005	40.26	40.63	39.73	40.47	5,852,362	+0.21(+0.53%)
Nov 10, 2005	40.82	40.95	39.38	40.26	7,836,530	-1.11(-2.69%)
Nov 09, 2005	41.69	42.66	40.94	41.37	5,332,603	-0.32(-0.76%)
Nov 08, 2005	40.98	42.16	40.71	41.69	4,158,067	+0.49(+1.20%)
Nov 07, 2005	41.76	41.76	40.85	41.19	5,405,232	-0.56(-1.35%)
Nov 04, 2005	42.48	42.48	41.29	41.76	7,470,348	-0.71(-1.68%)
Nov 03, 2005	42.44	42.84	41.91	42.47	7,453,390	+0.69(+1.65%)
Nov 02, 2005	41.07	41.88	40.94	41.78	7,359,485	+1.55(+3.85%)

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.