Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	50.34	51.65	50.09	50.82	771,100	+0.77(+1.54%)
Nov 29, 2005	50.63	50.63	49.69	50.05	805,200	-0.28(-0.56%)
Nov 28, 2005	51.37	51.37	49.95	50.33	654,200	-0.54(-1.06%)
Nov 25, 2005	50.01	50.93	50.01	50.87	408,200	+0.63(+1.25%)
Nov 23, 2005	49.51	50.79	49.51	50.24	536,800	-0.07(-0.14%)
Nov 22, 2005	50.75	51.36	50.22	50.31	1,482,900	-0.74(-1.45%)
Nov 21, 2005	50.79	51.12	49.96	51.05	926,500	+0.36(+0.71%)
Nov 18, 2005	49.80	50.69	49.76	50.69	1,037,300	+0.81(+1.62%)
Nov 17, 2005	48.88	50.06	48.70	49.88	1,008,000	+0.96(+1.96%)
Nov 16, 2005	49.33	49.95	48.75	48.92	834,100	-0.31(-0.63%)
Nov 15, 2005	48.12	50.27	47.95	49.23	1,620,100	+1.09(+2.26%)
Nov 14, 2005	48.00	48.30	47.65	48.14	752,500	+0.19(+0.40%)
Nov 11, 2005	47.66	48.00	47.19	47.95	519,300	+0.04(+0.08%)
Nov 10, 2005	47.35	47.93	47.07	47.91	984,700	+0.67(+1.42%)
Nov 09, 2005	45.70	47.39	45.64	47.24	689,900	+0.59(+1.26%)
Nov 08, 2005	46.90	46.90	46.31	46.65	638,000	-0.35(-0.74%)
Nov 07, 2005	47.00	47.31	46.80	47.00	581,700	+0.00(+0.00%)
Nov 04, 2005	46.71	47.03	46.05	47.00	579,000	+0.25(+0.53%)
Nov 03, 2005	47.18	47.88	46.28	46.75	1,185,800	-0.49(-1.04%)
Nov 02, 2005	44.78	47.34	44.77	47.24	1,252,300	+1.86(+4.10%)

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.