Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.00	28.15	27.71	27.88	5,916,688	-0.06(-0.20%)
Nov 29, 2005	28.15	28.16	27.92	27.93	6,313,669	-0.06(-0.21%)
Nov 28, 2005	28.51	28.53	27.99	27.99	6,056,021	-0.73(-2.54%)
Nov 25, 2005	28.80	28.85	28.69	28.72	1,512,824	-0.01(-0.03%)
Nov 23, 2005	28.86	28.92	28.63	28.73	4,917,742	-0.23(-0.79%)
Nov 22, 2005	28.80	29.01	28.72	28.96	7,863,334	+0.34(+1.20%)
Nov 21, 2005	28.53	28.66	28.39	28.62	6,684,672	+0.49(+1.73%)
Nov 18, 2005	28.20	28.20	27.89	28.13	8,359,265	+0.35(+1.27%)
Nov 17, 2005	28.01	28.04	27.65	27.78	8,178,604	+0.23(+0.83%)
Nov 16, 2005	27.35	27.63	27.23	27.55	11,875,413	-0.08(-0.31%)
Nov 15, 2005	27.74	28.04	27.58	27.63	8,027,227	-0.10(-0.37%)
Nov 14, 2005	27.70	27.75	27.54	27.74	5,169,486	+0.33(+1.21%)
Nov 11, 2005	27.25	27.47	27.21	27.41	4,797,302	+0.18(+0.65%)
Nov 10, 2005	27.64	27.64	27.20	27.23	7,486,899	-0.55(-1.98%)
Nov 09, 2005	28.22	28.22	27.70	27.78	7,472,021	-0.38(-1.35%)
Nov 08, 2005	27.85	28.23	27.85	28.16	6,759,534	+0.00(+0.02%)
Nov 07, 2005	28.32	28.27	28.01	28.15	7,851,998	-0.16(-0.57%)
Nov 04, 2005	29.09	29.09	28.26	28.32	9,812,814	-0.69(-2.38%)
Nov 03, 2005	28.75	29.16	28.61	29.01	10,051,569	+0.51(+1.78%)
Nov 02, 2005	28.07	28.51	28.07	28.50	8,104,687	+0.44(+1.58%)

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.