Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	37.31	37.95	37.25	37.71	8,263,419	+0.80(+2.16%)
Oct 28, 2005	35.82	36.93	35.78	36.91	6,184,272	+1.36(+3.83%)
Oct 27, 2005	36.47	36.72	35.33	35.55	5,644,730	-0.92(-2.53%)
Oct 26, 2005	36.56	37.03	36.39	36.47	4,996,335	-0.13(-0.35%)
Oct 25, 2005	37.32	37.34	36.37	36.59	6,604,621	-0.79(-2.12%)
Oct 24, 2005	37.18	37.64	36.90	37.39	4,368,322	+0.39(+1.06%)
Oct 21, 2005	37.75	37.89	36.93	36.99	7,240,462	-0.76(-2.01%)
Oct 20, 2005	37.92	38.75	37.69	37.75	12,343,878	-0.16(-0.43%)
Oct 19, 2005	36.13	38.06	35.82	37.92	11,683,963	+1.88(+5.22%)
Oct 18, 2005	36.06	36.46	35.75	36.03	6,221,344	-0.03(-0.08%)
Oct 17, 2005	36.09	36.24	35.58	36.06	5,333,825	-0.16(-0.43%)
Oct 14, 2005	35.58	36.32	35.40	36.22	5,089,089	+0.77(+2.18%)
Oct 13, 2005	34.83	35.55	34.83	35.44	6,668,131	+0.61(+1.75%)
Oct 12, 2005	35.00	35.19	34.37	34.83	8,502,543	-0.37(-1.04%)
Oct 11, 2005	35.55	35.78	35.16	35.20	4,200,685	-0.16(-0.44%)
Oct 10, 2005	35.95	36.07	35.27	35.36	5,019,228	-0.37(-1.04%)
Oct 07, 2005	35.82	35.88	35.28	35.73	6,253,838	+0.51(+1.44%)
Oct 06, 2005	34.90	35.82	34.79	35.22	9,207,359	+0.53(+1.52%)
Oct 05, 2005	35.27	35.32	34.69	34.69	5,836,295	-0.58(-1.65%)
Oct 04, 2005	34.99	35.63	34.86	35.27	5,554,043	+0.19(+0.54%)

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.