Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	28.14	28.35	27.04	27.55	56,524,640	-0.91(-3.19%)
Oct 28, 2005	27.86	28.64	27.50	28.46	58,769,584	-1.37(-4.60%)
Oct 27, 2005	30.87	30.94	29.74	29.83	26,745,018	-1.25(-4.01%)
Oct 26, 2005	31.19	31.87	30.85	31.08	22,952,250	-0.21(-0.69%)
Oct 25, 2005	31.29	31.60	30.87	31.30	17,702,100	-0.37(-1.18%)
Oct 24, 2005	31.18	31.67	30.91	31.67	21,050,106	+0.49(+1.56%)
Oct 21, 2005	30.76	31.30	30.39	31.19	33,503,990	+1.14(+3.81%)
Oct 20, 2005	30.42	30.98	29.85	30.04	25,695,792	-0.46(-1.52%)
Oct 19, 2005	29.45	30.60	29.23	30.51	27,551,378	+1.09(+3.70%)
Oct 18, 2005	29.23	29.66	29.00	29.42	17,244,628	+0.18(+0.62%)
Oct 17, 2005	29.04	29.38	28.80	29.24	14,212,053	+0.18(+0.62%)
Oct 14, 2005	29.18	29.41	28.66	29.06	21,650,108	+0.16(+0.55%)
Oct 13, 2005	29.22	29.40	28.71	28.90	29,189,944	-0.45(-1.53%)
Oct 12, 2005	29.94	30.41	29.28	29.35	25,863,866	-0.77(-2.55%)
Oct 11, 2005	30.26	30.42	29.88	30.12	14,703,544	-0.15(-0.50%)
Oct 10, 2005	30.38	30.87	30.16	30.27	13,354,524	-0.17(-0.55%)
Oct 07, 2005	30.98	31.12	30.26	30.44	15,542,556	-0.16(-0.52%)
Oct 06, 2005	31.23	31.51	30.25	30.60	26,487,334	-0.69(-2.21%)
Oct 05, 2005	31.50	31.98	31.29	31.29	18,855,436	-0.32(-1.01%)
Oct 04, 2005	31.12	32.07	31.05	31.61	24,964,346	+0.39(+1.24%)

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.