Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	52.06	52.33	51.45	51.77	5,411,589	-0.28(-0.54%)
Nov 29, 2005	52.65	52.84	51.90	52.05	1,894,000	-0.05(-0.10%)
Nov 28, 2005	53.55	53.55	51.86	52.10	3,591,360	-1.70(-3.16%)
Nov 25, 2005	54.75	54.89	53.75	53.80	1,822,561	-0.15(-0.28%)
Nov 23, 2005	54.13	54.14	53.11	53.95	2,241,139	-0.44(-0.81%)
Nov 22, 2005	53.80	54.90	53.45	54.39	3,469,121	+1.76(+3.34%)
Nov 21, 2005	52.13	52.65	51.79	52.63	2,915,577	+1.02(+1.98%)
Nov 18, 2005	52.50	52.50	51.16	51.61	2,818,926	-0.91(-1.73%)
Nov 17, 2005	55.21	55.28	52.48	52.52	4,735,464	-1.33(-2.47%)
Nov 16, 2005	51.87	53.86	51.41	53.85	4,281,992	+2.43(+4.73%)
Nov 15, 2005	51.40	52.55	50.99	51.42	2,921,800	-0.06(-0.12%)
Nov 14, 2005	51.43	52.00	50.86	51.48	2,832,107	+0.58(+1.14%)
Nov 11, 2005	50.25	51.18	50.04	50.90	3,379,753	+0.68(+1.35%)
Nov 10, 2005	52.35	52.35	50.07	50.22	5,081,813	-2.65(-5.01%)
Nov 09, 2005	53.85	54.15	52.82	52.87	4,040,051	-0.98(-1.82%)
Nov 08, 2005	53.98	54.63	53.50	53.85	4,200,766	+0.15(+0.28%)
Nov 07, 2005	56.00	56.00	53.55	53.70	3,933,492	-2.30(-4.11%)
Nov 04, 2005	56.80	56.83	55.07	56.00	2,740,510	-1.54(-2.68%)
Nov 03, 2005	57.28	57.70	56.81	57.54	3,163,767	+0.95(+1.68%)

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.