Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	51.03	51.90	50.65	51.06	6,229,338	-0.35(-0.68%)
Nov 29, 2005	52.53	52.75	50.57	51.41	15,524,661	-0.52(-1.00%)
Nov 28, 2005	51.14	52.90	51.11	51.93	13,095,141	+1.71(+3.41%)
Nov 25, 2005	49.87	50.44	49.19	50.22	3,774,108	+0.62(+1.25%)
Nov 23, 2005	50.90	51.46	49.00	49.60	14,575,644	-0.02(-0.04%)
Nov 22, 2005	47.58	50.03	47.34	49.62	27,688,030	+2.78(+5.94%)
Nov 21, 2005	54.27	54.78	46.34	46.84	63,352,680	-9.36(-16.65%)
Nov 18, 2005	58.99	59.15	55.35	56.20	13,059,815	-2.37(-4.05%)
Nov 17, 2005	57.91	58.75	56.81	58.57	9,786,307	+0.93(+1.61%)
Nov 16, 2005	56.76	57.74	55.32	57.64	10,840,653	+0.64(+1.12%)
Nov 15, 2005	58.28	58.74	56.71	57.00	16,416,847	-4.35(-7.09%)
Nov 14, 2005	61.73	62.55	60.82	61.35	7,027,985	+0.37(+0.61%)
Nov 11, 2005	60.19	62.07	59.95	60.98	9,088,704	+1.35(+2.26%)
Nov 10, 2005	59.48	60.49	57.59	59.63	13,312,809	-0.12(-0.20%)
Nov 09, 2005	61.13	61.70	58.53	59.75	12,135,728	-2.07(-3.35%)
Nov 08, 2005	60.86	62.44	59.40	61.82	12,368,596	+0.47(+0.77%)
Nov 07, 2005	63.77	64.00	61.11	61.35	15,012,520	-3.79(-5.82%)
Nov 04, 2005	64.87	65.24	63.41	65.14	9,654,356	+0.63(+0.98%)
Nov 03, 2005	62.81	65.49	62.58	64.51	14,851,643	+2.38(+3.83%)
Nov 02, 2005	59.03	62.39	58.75	62.13	13,948,694	+2.81(+4.74%)

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.