Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	33.18	33.38	32.62	32.66	43,527,088	-0.10(-0.30%)
Oct 28, 2005	32.61	32.94	31.88	32.76	46,825,032	+0.41(+1.28%)
Oct 27, 2005	32.90	33.17	32.16	32.35	36,345,300	-0.35(-1.07%)
Oct 26, 2005	33.31	33.68	32.70	32.70	42,783,248	-0.58(-1.75%)
Oct 25, 2005	33.14	33.42	32.73	33.28	39,478,772	+0.20(+0.62%)
Oct 24, 2005	32.18	33.13	32.18	33.08	32,951,280	+0.86(+2.67%)
Oct 21, 2005	32.16	32.74	32.04	32.22	41,491,672	+0.10(+0.31%)
Oct 20, 2005	33.17	33.27	31.71	32.12	50,924,392	-1.15(-3.45%)
Oct 19, 2005	32.87	33.37	32.38	33.26	53,007,588	+0.51(+1.55%)
Oct 18, 2005	33.92	34.08	32.76	32.76	113,483,288	-1.49(-4.35%)
Oct 17, 2005	34.36	34.59	34.13	34.25	24,659,236	+0.13(+0.38%)
Oct 14, 2005	33.85	34.17	33.25	34.12	34,821,188	+0.28(+0.83%)
Oct 13, 2005	34.04	34.22	33.35	33.84	37,604,740	-0.45(-1.32%)
Oct 12, 2005	34.55	34.79	34.04	34.29	26,962,764	-0.27(-0.77%)
Oct 11, 2005	34.32	34.75	34.24	34.56	28,330,306	+0.52(+1.54%)
Oct 10, 2005	34.68	34.68	33.92	34.04	27,719,492	-0.64(-1.85%)
Oct 07, 2005	34.38	34.93	34.21	34.68	37,489,072	+0.60(+1.76%)
Oct 06, 2005	34.05	34.54	33.69	34.08	54,545,104	-0.22(-0.64%)
Oct 05, 2005	35.27	35.52	34.27	34.30	39,164,600	-0.93(-2.64%)
Oct 04, 2005	36.36	36.28	35.23	35.23	29,348,958	-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.