Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	145.96	148.37	145.21	147.28	3,343,600	+1.00(+0.68%)
Nov 29, 2005	146.34	147.49	145.17	146.28	3,530,800	+0.07(+0.05%)
Nov 28, 2005	147.95	148.93	146.09	146.21	2,745,200	-1.74(-1.18%)
Nov 25, 2005	147.87	148.76	147.24	147.95	1,154,400	+0.19(+0.13%)
Nov 23, 2005	144.61	149.12	144.08	147.76	5,218,400	+3.41(+2.36%)
Nov 22, 2005	144.31	145.29	143.80	144.35	2,872,800	-0.60(-0.41%)
Nov 21, 2005	144.99	145.37	143.41	144.95	3,391,200	+0.36(+0.25%)
Nov 18, 2005	145.98	146.15	143.63	144.59	3,976,800	-0.35(-0.24%)
Nov 17, 2005	143.77	145.71	143.33	144.94	4,532,400	+1.28(+0.89%)
Nov 16, 2005	145.15	145.69	142.66	143.66	5,440,800	-0.86(-0.60%)
Nov 15, 2005	142.30	145.38	142.26	144.52	6,802,400	+2.13(+1.50%)
Nov 14, 2005	141.24	142.56	139.07	142.39	6,374,000	+1.01(+0.71%)
Nov 11, 2005	140.38	142.50	139.00	141.38	6,246,800	+1.72(+1.23%)
Nov 10, 2005	136.83	139.74	132.19	139.66	30,149,200	-7.12(-4.85%)
Nov 09, 2005	144.13	146.84	143.15	146.78	10,295,600	+1.78(+1.23%)
Nov 08, 2005	145.59	146.00	144.67	145.00	4,732,800	-1.64(-1.12%)
Nov 07, 2005	148.72	149.00	145.21	146.64	5,190,400	-3.29(-2.19%)
Nov 04, 2005	149.53	150.17	148.50	149.93	3,662,000	-0.24(-0.16%)
Nov 03, 2005	149.37	152.67	149.10	150.17	7,248,800	+0.30(+0.20%)
Nov 02, 2005	146.57	149.87	146.02	149.87	5,492,800	+3.00(+2.04%)

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.