Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	18.19	18.20	17.73	17.94	16,369,052	-0.52(-2.83%)
Oct 28, 2005	18.37	18.49	18.06	18.46	10,662,674	+0.27(+1.49%)
Oct 27, 2005	18.58	18.62	18.04	18.19	8,322,488	-0.45(-2.41%)
Oct 26, 2005	18.98	19.11	18.63	18.64	6,898,512	-0.37(-1.93%)
Oct 25, 2005	19.26	19.33	18.78	19.01	7,559,207	-0.23(-1.18%)
Oct 24, 2005	19.42	19.55	19.09	19.23	4,554,926	+0.03(+0.15%)
Oct 21, 2005	19.11	19.34	18.94	19.21	7,806,695	+0.30(+1.59%)
Oct 20, 2005	19.46	19.77	18.81	18.90	9,751,362	-0.21(-1.11%)
Oct 19, 2005	18.51	19.18	18.37	19.12	8,365,482	+0.43(+2.28%)
Oct 18, 2005	18.57	18.76	18.47	18.69	8,454,056	+0.13(+0.71%)
Oct 17, 2005	18.37	18.59	18.19	18.56	8,251,466	+0.20(+1.08%)
Oct 14, 2005	18.16	18.46	18.17	18.36	8,345,346	+0.21(+1.13%)
Oct 13, 2005	18.20	18.32	17.86	18.15	9,538,024	-0.04(-0.20%)
Oct 12, 2005	18.19	18.27	17.82	18.19	14,933,512	-0.18(-1.00%)
Oct 11, 2005	18.67	18.87	18.12	18.37	12,498,222	-0.10(-0.52%)
Oct 10, 2005	18.93	19.07	18.47	18.47	11,831,406	-0.33(-1.76%)
Oct 07, 2005	19.68	19.70	18.46	18.80	20,371,994	-0.53(-2.74%)
Oct 06, 2005	20.14	20.33	18.96	19.33	26,701,514	-1.29(-6.24%)
Oct 05, 2005	20.70	20.87	20.62	20.62	6,107,067	-0.26(-1.23%)
Oct 04, 2005	21.15	21.34	20.87	20.87	5,527,735	-0.15(-0.73%)

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.