Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	32.43	33.05	32.42	32.64	3,621,645	+0.29(+0.88%)
Oct 28, 2005	31.52	32.70	31.46	32.35	3,094,818	+0.94(+2.99%)
Oct 27, 2005	32.48	32.48	31.24	31.41	2,887,870	-0.91(-2.82%)
Oct 26, 2005	32.08	33.16	31.81	32.33	4,857,625	+0.77(+2.43%)
Oct 25, 2005	32.88	33.27	31.52	31.56	6,778,021	-0.92(-2.83%)
Oct 24, 2005	31.63	32.56	31.43	32.48	5,212,537	+1.38(+4.42%)
Oct 21, 2005	31.09	31.54	30.48	31.10	4,077,401	+0.15(+0.49%)
Oct 20, 2005	32.57	32.74	30.65	30.95	5,842,782	-0.59(-1.87%)
Oct 19, 2005	31.27	31.76	30.01	31.54	6,328,981	+0.05(+0.17%)
Oct 18, 2005	32.16	32.24	31.24	31.49	3,087,319	-0.71(-2.19%)
Oct 17, 2005	31.91	32.39	31.90	32.19	3,060,121	+0.29(+0.90%)
Oct 14, 2005	31.94	32.33	31.41	31.91	3,407,982	+0.32(+1.02%)
Oct 13, 2005	31.67	31.90	30.85	31.58	3,456,109	-0.37(-1.15%)
Oct 12, 2005	32.39	32.67	31.42	31.95	4,367,620	-0.93(-2.83%)
Oct 11, 2005	33.73	33.91	32.48	32.88	3,167,568	-0.40(-1.21%)
Oct 10, 2005	33.86	34.25	33.17	33.28	2,389,023	-0.58(-1.72%)
Oct 07, 2005	34.09	34.53	33.72	33.86	2,995,765	+0.33(+0.99%)
Oct 06, 2005	34.35	34.53	33.20	33.53	3,866,871	-0.54(-1.57%)
Oct 05, 2005	35.43	35.47	33.90	34.07	5,714,069	-1.88(-5.22%)
Oct 04, 2005	37.03	37.04	35.86	35.94	3,153,914	-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.