Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	33.33	33.81	33.32	33.62	2,100,814	+0.30(+0.90%)
Oct 28, 2005	32.64	33.36	32.59	33.32	3,285,790	+0.88(+2.70%)
Oct 27, 2005	32.77	33.02	32.38	32.44	1,949,500	-0.43(-1.30%)
Oct 26, 2005	33.12	33.29	32.84	32.87	2,072,382	-0.39(-1.17%)
Oct 25, 2005	33.45	33.70	33.14	33.26	3,322,655	-0.27(-0.82%)
Oct 24, 2005	33.09	33.64	33.01	33.53	2,412,117	+0.55(+1.67%)
Oct 21, 2005	32.99	33.29	32.74	32.98	2,937,381	-0.09(-0.28%)
Oct 20, 2005	33.76	33.94	33.05	33.07	2,721,493	-0.85(-2.52%)
Oct 19, 2005	33.41	33.93	32.94	33.93	1,745,418	+0.43(+1.29%)
Oct 18, 2005	33.73	33.98	33.49	33.50	1,663,255	-0.30(-0.88%)
Oct 17, 2005	33.58	33.85	33.49	33.80	1,818,425	+0.22(+0.67%)
Oct 14, 2005	33.39	33.80	33.20	33.57	3,645,042	+0.38(+1.15%)
Oct 13, 2005	33.31	33.56	32.94	33.19	3,271,815	-0.32(-0.97%)
Oct 12, 2005	33.95	34.10	33.28	33.51	2,761,008	-0.62(-1.82%)
Oct 11, 2005	34.39	34.70	33.96	34.14	1,847,579	-0.29(-0.86%)
Oct 10, 2005	34.80	34.86	34.37	34.43	1,380,865	-0.49(-1.41%)
Oct 07, 2005	35.07	35.09	34.53	34.92	1,774,572	-0.16(-0.46%)
Oct 06, 2005	35.52	35.66	34.90	35.09	2,294,053	-0.44(-1.23%)
Oct 05, 2005	35.90	36.03	35.48	35.52	2,984,607	-0.47(-1.31%)
Oct 04, 2005	36.42	36.75	36.00	36.00	1,925,887	-0.42(-1.16%)

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.