Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	32.17	32.51	32.06	32.25	7,329,394	-0.06(-0.19%)
Oct 28, 2005	32.20	32.36	31.87	32.31	6,279,268	+0.52(+1.64%)
Oct 27, 2005	32.30	32.40	31.44	31.79	6,983,336	-1.09(-3.32%)
Oct 26, 2005	32.21	33.64	32.00	32.88	14,979,723	+0.89(+2.78%)
Oct 25, 2005	32.19	32.32	31.36	31.99	8,949,221	-0.36(-1.11%)
Oct 24, 2005	31.01	32.36	30.94	32.35	7,845,975	+1.14(+3.65%)
Oct 21, 2005	30.80	31.28	30.51	31.21	7,835,200	+0.73(+2.40%)
Oct 20, 2005	30.96	31.04	30.34	30.48	6,996,244	-0.48(-1.55%)
Oct 19, 2005	30.32	30.99	29.66	30.96	8,092,998	+0.60(+1.98%)
Oct 18, 2005	30.37	30.63	30.25	30.36	4,650,866	-0.03(-0.10%)
Oct 17, 2005	29.94	30.50	29.94	30.39	5,949,590	+0.45(+1.50%)
Oct 14, 2005	28.61	30.03	28.53	29.94	8,156,806	+1.64(+5.80%)
Oct 13, 2005	28.20	28.44	27.86	28.30	4,861,134	+0.01(+0.04%)
Oct 12, 2005	28.47	28.92	28.16	28.29	5,048,967	-0.30(-1.05%)
Oct 11, 2005	29.01	29.32	28.46	28.59	5,471,393	-0.50(-1.72%)
Oct 10, 2005	29.04	29.64	28.93	29.09	5,657,801	-0.06(-0.21%)
Oct 07, 2005	29.02	29.15	28.59	29.15	4,588,045	+0.21(+0.73%)
Oct 06, 2005	29.28	29.40	28.69	28.94	5,293,423	-0.34(-1.16%)
Oct 05, 2005	29.76	29.95	29.28	29.28	4,173,961	-0.66(-2.20%)
Oct 04, 2005	29.84	30.48	29.60	29.94	5,211,095	-0.66(-2.16%)

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.