Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	41.35	41.59	41.01	41.14	938,313	-0.07(-0.17%)
Nov 29, 2005	40.94	41.60	40.94	41.21	1,400,674	+0.49(+1.21%)
Nov 28, 2005	41.69	41.93	40.71	40.71	753,369	-1.14(-2.72%)
Nov 25, 2005	41.92	42.07	41.52	41.85	216,919	+0.13(+0.30%)
Nov 23, 2005	41.92	42.10	41.65	41.73	665,242	-0.13(-0.32%)
Nov 22, 2005	41.66	42.09	41.50	41.86	1,091,951	+0.21(+0.50%)
Nov 21, 2005	40.70	41.77	40.45	41.66	1,529,133	+1.23(+3.04%)
Nov 18, 2005	40.61	41.35	40.38	40.43	1,742,598	-0.01(-0.02%)
Nov 17, 2005	39.73	40.52	39.72	40.44	1,548,518	+0.71(+1.78%)
Nov 16, 2005	39.92	40.08	39.51	39.73	1,026,998	-0.04(-0.09%)
Nov 15, 2005	39.65	40.33	39.58	39.76	1,416,940	-0.07(-0.18%)
Nov 14, 2005	39.38	39.97	38.77	39.83	970,400	+0.27(+0.68%)
Nov 11, 2005	39.58	39.65	39.12	39.56	1,510,972	-0.10(-0.25%)
Nov 10, 2005	38.60	39.74	38.16	39.66	2,653,171	+1.06(+2.74%)
Nov 09, 2005	39.27	39.27	38.42	38.60	1,441,897	-0.66(-1.69%)
Nov 08, 2005	39.33	39.49	38.80	39.27	1,556,317	-0.07(-0.18%)
Nov 07, 2005	38.57	39.46	38.69	39.34	1,219,072	+0.77(+2.00%)
Nov 04, 2005	38.71	39.14	38.49	38.57	1,420,283	-0.14(-0.37%)
Nov 03, 2005	38.42	39.37	38.35	38.71	1,992,162	+0.38(+0.98%)
Nov 02, 2005	38.15	39.04	37.70	38.34	2,098,895	-0.96(-2.44%)

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.