Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	16.37	16.80	16.34	16.66	8,275,541	+0.34(+2.08%)
Oct 28, 2005	16.40	16.46	15.96	16.32	7,143,261	+0.04(+0.25%)
Oct 27, 2005	16.45	16.47	16.04	16.28	9,574,322	-0.12(-0.73%)
Oct 26, 2005	16.42	16.59	16.23	16.40	9,277,684	-0.03(-0.18%)
Oct 25, 2005	16.84	16.97	16.27	16.43	24,461,576	-1.30(-7.33%)
Oct 24, 2005	17.42	17.89	17.24	17.73	7,936,765	+0.37(+2.13%)
Oct 21, 2005	17.64	17.64	17.30	17.36	7,494,194	-0.07(-0.40%)
Oct 20, 2005	17.78	17.83	17.25	17.43	5,926,072	-0.25(-1.41%)
Oct 19, 2005	17.55	17.68	16.81	17.68	7,625,647	+0.06(+0.34%)
Oct 18, 2005	17.81	17.85	17.56	17.62	3,977,343	-0.28(-1.56%)
Oct 17, 2005	17.56	17.97	17.41	17.90	4,391,533	+0.33(+1.88%)
Oct 14, 2005	17.66	17.73	17.37	17.57	3,969,640	-0.09(-0.51%)
Oct 13, 2005	17.53	17.78	17.29	17.66	5,994,014	+0.18(+1.03%)
Oct 12, 2005	17.17	17.57	17.14	17.48	6,902,788	+0.22(+1.27%)
Oct 11, 2005	17.94	17.97	16.97	17.26	13,047,359	-0.69(-3.84%)
Oct 10, 2005	18.05	18.19	17.75	17.95	11,698,387	-0.39(-2.13%)
Oct 07, 2005	18.45	18.70	18.26	18.34	3,678,783	-0.08(-0.43%)
Oct 06, 2005	18.55	18.66	18.19	18.42	6,383,831	-0.18(-0.97%)
Oct 05, 2005	18.96	18.98	18.55	18.60	6,969,178	-0.37(-1.95%)
Oct 04, 2005	19.49	19.65	18.96	18.97	6,414,528	-0.49(-2.52%)

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.