Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.93	23.03	22.76	23.03	4,707,511	+0.09(+0.38%)
Sep 29, 2005	23.16	23.20	22.57	22.94	7,700,903	-0.19(-0.81%)
Sep 28, 2005	22.79	23.55	22.79	23.12	16,243,472	+1.96(+9.27%)
Sep 27, 2005	21.29	21.49	21.11	21.16	5,640,010	+0.00(+0.00%)
Sep 26, 2005	21.08	21.62	20.96	21.16	6,099,071	+0.69(+3.37%)
Sep 23, 2005	20.47	20.58	20.19	20.47	2,267,919	+0.11(+0.55%)
Sep 22, 2005	20.36	20.49	20.14	20.36	1,881,413	-0.02(-0.12%)
Sep 21, 2005	20.44	20.54	20.10	20.39	4,137,270	-0.13(-0.64%)
Sep 20, 2005	20.65	20.91	20.43	20.52	3,003,957	-0.14(-0.66%)
Sep 19, 2005	20.75	20.97	20.36	20.65	2,786,971	-0.20(-0.98%)
Sep 16, 2005	20.78	20.98	20.64	20.86	5,916,952	-0.01(-0.06%)
Sep 15, 2005	20.91	20.96	20.72	20.87	1,813,764	-0.01(-0.06%)
Sep 14, 2005	21.02	21.10	20.77	20.88	2,170,768	-0.20(-0.94%)
Sep 13, 2005	21.15	21.21	20.97	21.08	2,109,997	-0.17(-0.79%)
Sep 12, 2005	21.21	21.36	21.11	21.25	1,282,349	+0.01(+0.06%)
Sep 09, 2005	21.15	21.29	20.97	21.24	2,199,214	+0.20(+0.94%)
Sep 08, 2005	20.89	21.11	20.86	21.04	2,011,576	+0.03(+0.15%)
Sep 07, 2005	21.14	21.17	20.91	21.01	1,816,821	-0.17(-0.79%)
Sep 06, 2005	20.80	21.24	20.80	21.18	2,469,653	+0.36(+1.73%)
Sep 02, 2005	21.02	21.04	20.79	20.82	2,461,119	-0.11(-0.53%)

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.