Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	34.61	34.76	34.20	34.20	5,311,639	-0.61(-1.75%)
Sep 29, 2005	34.94	34.99	34.78	34.81	7,688,111	-0.08(-0.22%)
Sep 28, 2005	34.89	34.94	34.45	34.89	7,066,441	+0.59(+1.72%)
Sep 27, 2005	34.24	34.37	34.16	34.30	4,580,385	-0.13(-0.36%)
Sep 26, 2005	33.80	34.43	33.73	34.42	6,192,665	+0.40(+1.18%)
Sep 23, 2005	34.01	34.11	33.83	34.02	5,295,066	-0.43(-1.25%)
Sep 22, 2005	34.51	34.70	34.13	34.45	7,570,447	-0.26(-0.74%)
Sep 21, 2005	34.85	35.08	34.57	34.71	7,616,643	+0.24(+0.70%)
Sep 20, 2005	34.47	34.89	34.36	34.47	8,142,193	-0.12(-0.35%)
Sep 19, 2005	34.59	34.80	34.40	34.59	6,706,407	+0.50(+1.47%)
Sep 16, 2005	34.18	34.23	33.98	34.09	6,374,547	+0.31(+0.93%)
Sep 15, 2005	33.86	33.96	33.48	33.77	6,741,831	+0.38(+1.14%)
Sep 14, 2005	33.40	33.50	33.26	33.39	6,990,830	+0.17(+0.51%)
Sep 13, 2005	33.27	33.48	33.21	33.22	7,979,162	-0.49(-1.45%)
Sep 12, 2005	33.90	33.95	33.59	33.71	7,379,866	-0.44(-1.29%)
Sep 09, 2005	33.77	34.22	33.73	34.15	7,341,749	+0.79(+2.37%)
Sep 08, 2005	33.60	33.72	33.26	33.36	6,731,473	-0.20(-0.59%)
Sep 07, 2005	33.64	33.95	33.54	33.55	7,003,052	-0.31(-0.91%)
Sep 06, 2005	33.86	33.98	33.72	33.86	8,323,453	+0.17(+0.50%)
Sep 02, 2005	33.69	33.85	33.51	33.69	6,580,458	-0.07(-0.21%)

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.