Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	32.92	33.12	32.36	32.41	43,869,012	-0.10(-0.30%)
Oct 28, 2005	32.36	32.68	31.63	32.51	47,192,868	+0.41(+1.28%)
Oct 27, 2005	32.65	32.91	31.91	32.10	36,630,812	-0.35(-1.07%)
Oct 26, 2005	33.05	33.42	32.44	32.44	43,119,332	-0.58(-1.75%)
Oct 25, 2005	32.88	33.16	32.47	33.02	39,788,896	+0.20(+0.62%)
Oct 24, 2005	31.93	32.87	31.93	32.82	33,210,130	+0.85(+2.67%)
Oct 21, 2005	31.91	32.49	31.79	31.97	41,817,608	+0.10(+0.31%)
Oct 20, 2005	32.91	33.01	31.46	31.87	51,324,432	-1.14(-3.45%)
Oct 19, 2005	32.62	33.11	32.13	33.00	53,423,988	+0.50(+1.55%)
Oct 18, 2005	33.66	33.82	32.50	32.50	114,374,760	-1.48(-4.35%)
Oct 17, 2005	34.09	34.32	33.87	33.98	24,852,948	+0.13(+0.38%)
Oct 14, 2005	33.58	33.90	32.99	33.85	35,094,728	+0.28(+0.83%)
Oct 13, 2005	33.77	33.96	33.09	33.58	37,900,144	-0.45(-1.32%)
Oct 12, 2005	34.28	34.52	33.78	34.03	27,174,570	-0.27(-0.77%)
Oct 11, 2005	34.06	34.48	33.97	34.29	28,552,854	+0.52(+1.54%)
Oct 10, 2005	34.41	34.41	33.66	33.77	27,937,242	-0.64(-1.85%)
Oct 07, 2005	34.11	34.66	33.95	34.41	37,783,568	+0.59(+1.76%)
Oct 06, 2005	33.78	34.27	33.43	33.81	54,973,584	-0.22(-0.64%)
Oct 05, 2005	35.00	35.24	34.00	34.03	39,472,256	-0.92(-2.64%)
Oct 04, 2005	36.08	36.00	34.96	34.96	29,579,510	-1.12(-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.