Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	18.41	18.50	17.95	18.20	8,417,283	+0.02(+0.12%)
Oct 28, 2005	17.70	18.23	17.35	18.17	7,889,845	+0.57(+3.22%)
Oct 27, 2005	18.26	18.28	17.60	17.61	8,424,616	-0.29(-1.65%)
Oct 26, 2005	18.12	18.49	17.87	17.90	9,968,364	+0.05(+0.27%)
Oct 25, 2005	17.81	18.19	17.81	17.85	9,845,603	+0.13(+0.75%)
Oct 24, 2005	17.04	17.84	17.00	17.72	8,012,606	+0.71(+4.18%)
Oct 21, 2005	16.69	17.05	16.19	17.01	13,619,964	+0.43(+2.62%)
Oct 20, 2005	17.43	17.69	16.38	16.58	11,749,758	-0.70(-4.05%)
Oct 19, 2005	16.95	17.28	16.57	17.28	9,758,149	+0.19(+1.12%)
Oct 18, 2005	17.93	18.02	17.08	17.08	8,682,903	-0.57(-3.21%)
Oct 17, 2005	17.31	17.75	17.25	17.65	6,520,189	+0.66(+3.88%)
Oct 14, 2005	16.79	16.99	16.58	16.99	5,820,560	+0.10(+0.61%)
Oct 13, 2005	16.72	16.99	15.98	16.89	8,522,662	-0.04(-0.24%)
Oct 12, 2005	17.52	17.57	16.80	16.93	9,545,762	-0.64(-3.63%)
Oct 11, 2005	17.31	17.78	17.31	17.57	6,940,076	+0.36(+2.12%)
Oct 10, 2005	17.40	17.75	17.09	17.20	4,149,977	-0.11(-0.64%)
Oct 07, 2005	16.81	17.36	16.94	17.31	5,361,564	+0.50(+3.00%)
Oct 06, 2005	16.59	17.13	16.44	16.81	8,373,828	+0.21(+1.26%)
Oct 05, 2005	16.77	17.01	16.59	16.60	9,594,106	-0.70(-4.06%)
Oct 04, 2005	17.49	17.99	17.30	17.30	10,900,479	-0.45(-2.55%)

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.