Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	41.12	42.34	39.98	39.98	14,483,859	-1.80(-4.31%)
Nov 29, 2005	42.09	42.93	40.43	41.78	17,501,810	-0.14(-0.32%)
Nov 28, 2005	43.92	44.02	41.85	41.92	11,247,114	-2.89(-6.45%)
Nov 25, 2005	43.65	44.81	43.65	44.81	2,680,457	+1.15(+2.65%)
Nov 23, 2005	42.79	44.36	42.68	43.65	5,112,888	+0.54(+1.25%)
Nov 22, 2005	43.28	43.46	42.56	43.11	4,045,488	-0.17(-0.39%)
Nov 21, 2005	42.42	43.37	42.01	43.28	5,039,366	+0.85(+2.00%)
Nov 18, 2005	42.73	42.90	42.16	42.44	5,148,320	-0.27(-0.62%)
Nov 17, 2005	42.79	43.12	42.49	42.70	6,980,173	+0.03(+0.08%)
Nov 16, 2005	42.89	43.20	42.46	42.67	8,996,274	-1.01(-2.32%)
Nov 15, 2005	43.46	44.16	43.15	43.68	4,871,062	+0.31(+0.72%)
Nov 14, 2005	43.91	44.03	43.32	43.36	5,984,524	-0.30(-0.69%)
Nov 11, 2005	44.49	44.57	43.44	43.67	6,188,260	-0.57(-1.28%)
Nov 10, 2005	43.07	44.31	42.56	44.23	6,554,985	+1.27(+2.95%)
Nov 09, 2005	43.80	43.99	42.95	42.97	6,927,910	-0.84(-1.91%)
Nov 08, 2005	43.80	44.07	43.14	43.80	5,245,759	-0.02(-0.04%)
Nov 07, 2005	43.18	44.02	42.84	43.82	5,622,228	+0.71(+1.64%)
Nov 04, 2005	42.45	43.19	42.17	43.11	6,360,107	+0.89(+2.11%)
Nov 03, 2005	42.05	42.89	41.88	42.22	6,268,868	+0.14(+0.34%)
Nov 02, 2005	40.64	42.22	40.47	42.08	8,707,500	+1.44(+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.