Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	40.89	42.09	39.75	39.75	14,567,000	-1.79(-4.31%)
Nov 29, 2005	41.85	42.69	40.20	41.54	17,602,274	-0.13(-0.32%)
Nov 28, 2005	43.67	43.77	41.61	41.68	11,311,675	-2.87(-6.45%)
Nov 25, 2005	43.40	44.55	43.40	44.55	2,695,844	+1.15(+2.65%)
Nov 23, 2005	42.54	44.11	42.43	43.40	5,142,237	+0.53(+1.25%)
Nov 22, 2005	43.04	43.22	42.32	42.87	4,068,710	-0.17(-0.39%)
Nov 21, 2005	42.18	43.13	41.77	43.04	5,068,293	+0.84(+2.00%)
Nov 18, 2005	42.49	42.65	41.92	42.19	5,177,873	-0.26(-0.62%)
Nov 17, 2005	42.54	42.88	42.25	42.46	7,020,241	+0.03(+0.08%)
Nov 16, 2005	42.64	42.96	42.22	42.42	9,047,915	-1.01(-2.32%)
Nov 15, 2005	43.22	43.91	42.90	43.43	4,899,023	+0.31(+0.72%)
Nov 14, 2005	43.66	43.78	43.07	43.12	6,018,877	-0.30(-0.69%)
Nov 11, 2005	44.23	44.32	43.19	43.42	6,223,782	-0.56(-1.28%)
Nov 10, 2005	42.83	44.06	42.32	43.98	6,592,612	+1.26(+2.95%)
Nov 09, 2005	43.55	43.74	42.70	42.72	6,967,678	-0.83(-1.91%)
Nov 08, 2005	43.55	43.82	42.89	43.55	5,275,871	-0.02(-0.04%)
Nov 07, 2005	42.93	43.77	42.60	43.57	5,654,501	+0.70(+1.64%)
Nov 04, 2005	42.20	42.94	41.93	42.87	6,396,615	+0.89(+2.11%)
Nov 03, 2005	41.81	42.65	41.64	41.98	6,304,853	+0.14(+0.34%)
Nov 02, 2005	40.41	41.98	40.24	41.84	8,757,484	+1.43(+3.54%)

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.