Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	31.19	31.64	30.85	31.36	2,163,400	+0.17(+0.55%)
Sep 29, 2005	31.24	31.55	30.58	31.19	3,522,000	-0.05(-0.16%)
Sep 28, 2005	32.73	32.77	30.90	31.24	3,066,000	-1.48(-4.52%)
Sep 27, 2005	32.30	33.08	32.04	32.72	2,488,200	+0.43(+1.33%)
Sep 26, 2005	33.18	33.23	32.26	32.29	2,677,500	-0.13(-0.40%)
Sep 23, 2005	32.53	32.78	31.20	32.42	3,029,300	+0.80(+2.53%)
Sep 22, 2005	30.26	31.98	30.10	31.62	3,091,800	+1.37(+4.53%)
Sep 21, 2005	30.55	31.19	30.22	30.25	3,028,000	-0.37(-1.21%)
Sep 20, 2005	31.64	31.98	30.51	30.62	2,311,800	-1.02(-3.22%)
Sep 19, 2005	31.93	32.04	31.28	31.64	1,890,100	-0.52(-1.62%)
Sep 16, 2005	32.26	32.33	31.78	32.16	2,617,900	-0.09(-0.28%)
Sep 15, 2005	32.35	32.44	31.93	32.25	1,779,200	-0.26(-0.80%)
Sep 14, 2005	32.93	33.05	32.47	32.51	1,807,500	-0.49(-1.48%)
Sep 13, 2005	32.98	33.25	32.85	33.00	1,693,400	-0.22(-0.66%)
Sep 12, 2005	33.75	33.90	33.15	33.22	2,017,200	+0.00(+0.00%)
Sep 09, 2005	32.87	33.33	32.75	33.22	1,293,200	+0.35(+1.06%)
Sep 08, 2005	33.28	33.32	32.76	32.87	1,475,500	-0.41(-1.23%)
Sep 07, 2005	32.22	33.28	32.06	33.28	2,464,100	+0.94(+2.91%)
Sep 06, 2005	31.80	32.42	31.80	32.34	1,904,300	+0.54(+1.70%)
Sep 02, 2005	32.37	32.38	31.02	31.80	2,090,800	-0.60(-1.85%)

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.