Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	35.17	35.48	34.87	35.38	1,369,318	+0.24(+0.68%)
Sep 29, 2005	34.16	35.16	33.98	35.15	1,339,681	+0.95(+2.76%)
Sep 28, 2005	34.72	34.78	33.98	34.20	883,880	-0.32(-0.93%)
Sep 27, 2005	34.33	34.69	34.19	34.52	1,458,199	+0.13(+0.37%)
Sep 26, 2005	34.30	34.52	34.20	34.40	1,604,802	+0.20(+0.57%)
Sep 23, 2005	34.20	34.47	33.52	34.20	1,069,055	+0.45(+1.33%)
Sep 22, 2005	33.75	33.81	33.32	33.75	1,100,945	+0.11(+0.31%)
Sep 21, 2005	33.87	33.94	33.44	33.65	1,621,565	-0.50(-1.46%)
Sep 20, 2005	34.47	35.24	33.98	34.15	2,254,455	-0.41(-1.18%)
Sep 19, 2005	34.55	34.71	34.36	34.55	1,164,751	+0.00(+0.00%)
Sep 16, 2005	34.35	34.85	33.97	34.55	4,221,784	+0.58(+1.71%)
Sep 15, 2005	34.03	34.28	33.82	33.97	1,494,416	-0.20(-0.57%)
Sep 14, 2005	34.26	34.34	34.04	34.17	750,716	-0.04(-0.12%)
Sep 13, 2005	34.89	34.89	34.21	34.21	1,155,491	-0.60(-1.73%)
Sep 12, 2005	34.98	35.28	34.66	34.81	1,008,130	-0.13(-0.36%)
Sep 09, 2005	34.82	35.01	34.71	34.94	908,980	+0.06(+0.18%)
Sep 08, 2005	35.06	35.24	34.75	34.87	1,066,443	-0.23(-0.66%)
Sep 07, 2005	35.57	35.57	35.03	35.10	1,159,419	-0.62(-1.72%)
Sep 06, 2005	35.16	35.80	35.10	35.72	1,224,661	+0.59(+1.69%)
Sep 02, 2005	35.35	35.52	35.11	35.13	1,081,083	-0.30(-0.85%)

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.