Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.80	15.43	14.79	15.28	55,437,208	+0.46(+3.07%)
Oct 28, 2005	14.83	14.87	14.47	14.82	29,650,506	+0.23(+1.56%)
Oct 27, 2005	14.67	14.99	14.57	14.60	30,864,022	-0.18(-1.20%)
Oct 26, 2005	14.62	14.90	14.57	14.77	40,606,616	+0.11(+0.76%)
Oct 25, 2005	15.05	15.18	14.36	14.66	81,519,528	-0.54(-3.58%)
Oct 24, 2005	15.22	15.24	14.76	15.21	43,494,616	+0.05(+0.33%)
Oct 21, 2005	15.42	15.45	15.14	15.16	53,351,420	+0.05(+0.36%)
Oct 20, 2005	15.69	15.93	14.99	15.10	110,864,000	-1.10(-6.81%)
Oct 19, 2005	15.59	16.23	15.51	16.20	81,888,512	+0.61(+3.93%)
Oct 18, 2005	15.80	15.99	15.55	15.59	36,445,640	-0.16(-1.03%)
Oct 17, 2005	15.30	15.76	15.22	15.75	34,604,528	+0.44(+2.87%)
Oct 14, 2005	15.39	15.43	14.94	15.31	32,134,502	+0.02(+0.15%)
Oct 13, 2005	15.11	15.42	14.97	15.29	34,345,300	+0.08(+0.56%)
Oct 12, 2005	15.63	15.66	15.19	15.21	37,296,848	-0.40(-2.57%)
Oct 11, 2005	15.65	15.79	15.36	15.61	36,000,184	+0.00(+0.00%)
Oct 10, 2005	15.43	15.82	15.37	15.61	32,600,890	+0.22(+1.40%)
Oct 07, 2005	15.32	15.58	15.26	15.39	28,174,726	+0.18(+1.17%)
Oct 06, 2005	15.53	15.58	15.08	15.21	43,163,140	-0.29(-1.87%)
Oct 05, 2005	15.50	15.84	15.43	15.50	39,798,800	-0.00(-0.03%)
Oct 04, 2005	16.07	16.15	15.46	15.51	38,142,816	-0.62(-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.