Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	33.19	33.39	32.63	32.67	43,515,564	-0.10(-0.30%)
Oct 28, 2005	32.62	32.95	31.89	32.77	46,812,636	+0.41(+1.28%)
Oct 27, 2005	32.91	33.17	32.17	32.36	36,335,680	-0.35(-1.07%)
Oct 26, 2005	33.32	33.69	32.71	32.71	42,771,920	-0.58(-1.75%)
Oct 25, 2005	33.15	33.42	32.74	33.29	39,468,320	+0.20(+0.62%)
Oct 24, 2005	32.19	33.14	32.19	33.09	32,942,556	+0.86(+2.67%)
Oct 21, 2005	32.17	32.75	32.05	32.23	41,480,688	+0.10(+0.31%)
Oct 20, 2005	33.17	33.28	31.72	32.13	50,910,912	-1.15(-3.45%)
Oct 19, 2005	32.88	33.38	32.39	33.27	52,993,556	+0.51(+1.55%)
Oct 18, 2005	33.93	34.09	32.77	32.77	113,453,248	-1.49(-4.35%)
Oct 17, 2005	34.37	34.60	34.14	34.26	24,652,708	+0.13(+0.38%)
Oct 14, 2005	33.85	34.18	33.26	34.13	34,811,968	+0.28(+0.83%)
Oct 13, 2005	34.05	34.23	33.36	33.85	37,594,784	-0.45(-1.32%)
Oct 12, 2005	34.56	34.80	34.05	34.30	26,955,626	-0.27(-0.77%)
Oct 11, 2005	34.33	34.76	34.24	34.57	28,322,804	+0.52(+1.54%)
Oct 10, 2005	34.69	34.69	33.93	34.05	27,712,154	-0.64(-1.85%)
Oct 07, 2005	34.38	34.94	34.22	34.69	37,479,148	+0.60(+1.76%)
Oct 06, 2005	34.06	34.55	33.70	34.09	54,530,664	-0.22(-0.64%)
Oct 05, 2005	35.28	35.53	34.28	34.31	39,154,232	-0.93(-2.64%)
Oct 04, 2005	36.37	36.29	35.24	35.24	29,341,188	-1.13(-3.10%)

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.