Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.02	22.42	21.96	22.36	1,815,324	+0.34(+1.56%)
Sep 29, 2005	21.95	22.06	21.86	22.01	2,316,917	+0.01(+0.02%)
Sep 28, 2005	21.91	22.06	21.91	22.01	1,532,470	+0.15(+0.66%)
Sep 27, 2005	21.90	21.99	21.79	21.86	2,360,777	-0.16(-0.71%)
Sep 26, 2005	21.88	22.04	21.84	22.02	2,522,833	+0.37(+1.72%)
Sep 23, 2005	21.65	21.70	21.53	21.65	1,778,155	-0.06(-0.30%)
Sep 22, 2005	21.48	21.75	21.42	21.71	2,285,138	+0.18(+0.85%)
Sep 21, 2005	21.62	21.73	21.44	21.53	1,775,368	-0.19(-0.87%)
Sep 20, 2005	21.73	21.95	21.68	21.72	1,189,030	-0.01(-0.05%)
Sep 19, 2005	21.87	21.89	21.67	21.73	1,349,227	-0.20(-0.91%)
Sep 16, 2005	22.01	22.06	21.67	21.93	2,624,489	+0.23(+1.07%)
Sep 15, 2005	21.74	21.77	21.63	21.70	1,120,639	-0.05(-0.22%)
Sep 14, 2005	21.91	21.92	21.67	21.74	2,038,709	+0.08(+0.35%)
Sep 13, 2005	21.89	21.90	21.55	21.67	4,161,048	-0.48(-2.16%)
Sep 12, 2005	22.12	22.18	22.06	22.15	2,077,364	-0.28(-1.25%)
Sep 09, 2005	22.34	22.52	22.31	22.43	1,767,376	+0.17(+0.75%)
Sep 08, 2005	22.32	22.33	22.13	22.26	2,750,677	-0.31(-1.38%)
Sep 07, 2005	22.67	22.71	22.49	22.57	5,011,842	-0.37(-1.62%)
Sep 06, 2005	22.95	22.97	22.80	22.94	5,291,537	-0.23(-1.00%)
Sep 02, 2005	23.02	23.27	23.00	23.18	3,435,327	+0.36(+1.56%)

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.