Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	41.13	42.34	39.98	39.98	14,482,372	-1.80(-4.31%)
Nov 29, 2005	42.09	42.94	40.43	41.79	17,500,012	-0.14(-0.32%)
Nov 28, 2005	43.92	44.03	41.86	41.92	11,245,959	-2.89(-6.45%)
Nov 25, 2005	43.66	44.81	43.66	44.81	2,680,182	+1.16(+2.65%)
Nov 23, 2005	42.79	44.37	42.68	43.66	5,112,363	+0.54(+1.25%)
Nov 22, 2005	43.29	43.47	42.57	43.12	4,045,073	-0.17(-0.39%)
Nov 21, 2005	42.42	43.38	42.02	43.29	5,038,848	+0.85(+2.00%)
Nov 18, 2005	42.73	42.90	42.17	42.44	5,147,792	-0.27(-0.62%)
Nov 17, 2005	42.79	43.13	42.50	42.71	6,979,456	+0.04(+0.08%)
Nov 16, 2005	42.89	43.21	42.47	42.67	8,995,350	-1.01(-2.32%)
Nov 15, 2005	43.47	44.16	43.15	43.68	4,870,562	+0.31(+0.72%)
Nov 14, 2005	43.92	44.03	43.32	43.37	5,983,909	-0.30(-0.69%)
Nov 11, 2005	44.49	44.57	43.45	43.67	6,187,624	-0.57(-1.28%)
Nov 10, 2005	43.08	44.31	42.57	44.24	6,554,312	+1.27(+2.95%)
Nov 09, 2005	43.81	43.99	42.95	42.97	6,927,199	-0.84(-1.91%)
Nov 08, 2005	43.81	44.08	43.14	43.81	5,245,221	-0.02(-0.04%)
Nov 07, 2005	43.19	44.03	42.85	43.83	5,621,651	+0.71(+1.64%)
Nov 04, 2005	42.45	43.19	42.17	43.12	6,359,454	+0.89(+2.11%)
Nov 03, 2005	42.06	42.90	41.89	42.23	6,268,225	+0.14(+0.34%)
Nov 02, 2005	40.65	42.23	40.48	42.08	8,706,606	+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.