Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.72	15.35	14.71	15.20	55,737,200	+0.45(+3.07%)
Oct 28, 2005	14.75	14.79	14.39	14.74	29,810,956	+0.23(+1.56%)
Oct 27, 2005	14.59	14.91	14.49	14.52	31,031,040	-0.18(-1.20%)
Oct 26, 2005	14.54	14.82	14.49	14.69	40,826,356	+0.11(+0.76%)
Oct 25, 2005	14.97	15.10	14.28	14.58	81,960,672	-0.54(-3.58%)
Oct 24, 2005	15.14	15.15	14.68	15.12	43,729,984	+0.05(+0.33%)
Oct 21, 2005	15.34	15.37	15.05	15.07	53,640,128	+0.05(+0.36%)
Oct 20, 2005	15.61	15.85	14.91	15.02	111,463,936	-1.10(-6.81%)
Oct 19, 2005	15.50	16.14	15.43	16.12	82,331,640	+0.61(+3.93%)
Oct 18, 2005	15.72	15.91	15.47	15.51	36,642,860	-0.16(-1.03%)
Oct 17, 2005	15.22	15.67	15.14	15.67	34,791,788	+0.44(+2.87%)
Oct 14, 2005	15.31	15.34	14.86	15.23	32,308,394	+0.02(+0.15%)
Oct 13, 2005	15.02	15.34	14.89	15.21	34,531,156	+0.08(+0.56%)
Oct 12, 2005	15.55	15.58	15.10	15.12	37,498,680	-0.40(-2.57%)
Oct 11, 2005	15.56	15.71	15.27	15.52	36,194,996	+0.00(+0.00%)
Oct 10, 2005	15.35	15.74	15.29	15.52	32,777,308	+0.21(+1.40%)
Oct 07, 2005	15.24	15.50	15.17	15.31	28,327,190	+0.18(+1.17%)
Oct 06, 2005	15.45	15.50	15.00	15.13	43,396,712	-0.29(-1.87%)
Oct 05, 2005	15.42	15.76	15.35	15.42	40,014,168	-0.00(-0.02%)
Oct 04, 2005	15.98	16.07	15.37	15.42	38,349,224	-0.61(-3.83%)

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.