Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	54.23	54.49	53.82	53.84	4,067,100	-0.34(-0.63%)
Nov 29, 2005	54.45	54.88	54.15	54.18	3,224,100	+0.10(+0.18%)
Nov 28, 2005	54.36	54.60	54.02	54.08	2,559,900	-0.23(-0.42%)
Nov 25, 2005	54.67	54.70	54.15	54.31	794,500	-0.09(-0.17%)
Nov 23, 2005	54.47	54.70	54.18	54.40	2,495,200	+0.03(+0.06%)
Nov 22, 2005	53.75	54.44	53.61	54.37	3,547,300	+0.57(+1.06%)
Nov 21, 2005	53.70	53.94	53.00	53.80	3,028,600	+0.26(+0.49%)
Nov 18, 2005	54.45	54.45	53.10	53.54	3,846,200	-0.21(-0.39%)
Nov 17, 2005	53.74	53.85	53.45	53.75	3,136,100	+0.18(+0.34%)
Nov 16, 2005	53.44	53.80	53.36	53.57	4,151,700	+0.16(+0.30%)
Nov 15, 2005	53.61	53.72	53.19	53.41	5,399,800	-0.14(-0.26%)
Nov 14, 2005	53.35	53.73	53.15	53.55	4,105,300	+0.10(+0.19%)
Nov 11, 2005	52.96	53.45	52.75	53.45	4,604,200	+0.57(+1.08%)
Nov 10, 2005	52.74	52.96	52.30	52.88	5,245,900	+0.34(+0.65%)
Nov 09, 2005	51.53	52.69	51.36	52.54	4,850,800	+1.01(+1.96%)
Nov 08, 2005	51.65	51.68	51.39	51.53	2,146,600	-0.11(-0.21%)
Nov 07, 2005	51.75	51.75	51.47	51.64	2,551,700	+0.01(+0.02%)
Nov 04, 2005	51.95	52.12	51.51	51.63	2,476,300	+0.12(+0.23%)
Nov 03, 2005	51.30	51.88	51.10	51.51	3,687,300	+0.63(+1.24%)
Nov 02, 2005	50.95	51.09	50.69	50.88	3,878,400	-0.02(-0.04%)

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.