Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	32.48	33.09	32.47	32.68	3,616,907	+0.29(+0.88%)
Oct 28, 2005	31.56	32.74	31.50	32.39	3,090,769	+0.94(+2.99%)
Oct 27, 2005	32.52	32.52	31.28	31.46	2,884,092	-0.91(-2.82%)
Oct 26, 2005	32.12	33.20	31.85	32.37	4,851,270	+0.77(+2.43%)
Oct 25, 2005	32.92	33.32	31.56	31.60	6,769,154	-0.92(-2.83%)
Oct 24, 2005	31.67	32.60	31.47	32.52	5,205,717	+1.38(+4.42%)
Oct 21, 2005	31.13	31.58	30.52	31.14	4,072,066	+0.15(+0.49%)
Oct 20, 2005	32.61	32.78	30.69	30.99	5,835,138	-0.59(-1.87%)
Oct 19, 2005	31.31	31.80	30.05	31.58	6,320,701	+0.05(+0.17%)
Oct 18, 2005	32.21	32.29	31.29	31.53	3,083,280	-0.71(-2.19%)
Oct 17, 2005	31.95	32.43	31.94	32.23	3,056,118	+0.29(+0.90%)
Oct 14, 2005	31.98	32.37	31.45	31.95	3,403,523	+0.32(+1.02%)
Oct 13, 2005	31.71	31.94	30.89	31.63	3,451,588	-0.37(-1.15%)
Oct 12, 2005	32.43	32.72	31.46	31.99	4,361,907	-0.93(-2.83%)
Oct 11, 2005	33.77	33.95	32.52	32.92	3,163,424	-0.40(-1.21%)
Oct 10, 2005	33.91	34.29	33.22	33.33	2,385,898	-0.58(-1.72%)
Oct 07, 2005	34.13	34.58	33.76	33.91	2,991,845	+0.33(+0.99%)
Oct 06, 2005	34.40	34.58	33.24	33.58	3,861,812	-0.54(-1.57%)
Oct 05, 2005	35.47	35.52	33.94	34.11	5,706,594	-1.88(-5.22%)
Oct 04, 2005	37.08	37.09	35.91	35.99	3,149,787	-1.15(-3.11%)

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.