Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	47.30	47.60	45.98	46.07	538,511	-0.66(-1.41%)
Nov 29, 2005	47.26	47.66	46.39	46.73	452,504	-0.34(-0.73%)
Nov 28, 2005	48.10	48.17	46.78	47.07	620,211	-0.58(-1.22%)
Nov 25, 2005	47.52	47.78	47.20	47.65	185,559	+0.13(+0.28%)
Nov 23, 2005	46.66	48.18	46.62	47.52	812,597	+0.86(+1.84%)
Nov 22, 2005	46.05	46.70	45.71	46.66	422,785	+0.50(+1.09%)
Nov 21, 2005	45.33	46.25	45.08	46.16	507,952	+0.98(+2.17%)
Nov 18, 2005	45.35	45.38	44.49	45.17	462,376	-0.08(-0.17%)
Nov 17, 2005	44.61	45.25	44.59	45.25	455,130	+0.92(+2.08%)
Nov 16, 2005	44.86	44.99	43.96	44.33	544,076	-0.33(-0.75%)
Nov 15, 2005	45.14	45.25	44.60	44.66	539,351	-0.68(-1.49%)
Nov 14, 2005	45.83	46.52	45.15	45.34	605,509	-0.28(-0.61%)
Nov 11, 2005	45.74	45.99	45.06	45.61	362,822	-0.12(-0.27%)
Nov 10, 2005	44.39	46.02	44.12	45.74	745,598	+1.33(+3.00%)
Nov 09, 2005	44.40	45.01	43.99	44.40	958,356	+0.50(+1.13%)
Nov 08, 2005	45.44	45.44	43.80	43.91	1,226,352	-1.53(-3.37%)
Nov 07, 2005	44.89	45.70	44.04	45.44	1,138,140	+0.76(+1.71%)
Nov 04, 2005	44.23	45.26	43.28	44.68	3,824,395	+3.57(+8.69%)
Nov 03, 2005	40.85	42.33	40.63	41.11	1,609,337	+0.73(+1.82%)
Nov 02, 2005	39.39	41.01	39.22	40.38	980,199	+0.79(+2.00%)

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.