Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.87	23.46	22.51	23.08	543,900	+0.21(+0.92%)
Sep 29, 2005	22.33	22.90	22.12	22.87	352,700	+0.54(+2.42%)
Sep 28, 2005	22.70	22.93	22.23	22.33	436,400	-0.22(-0.98%)
Sep 27, 2005	22.67	22.94	22.50	22.55	792,000	+0.02(+0.09%)
Sep 26, 2005	22.57	22.66	22.17	22.53	504,200	+0.07(+0.31%)
Sep 23, 2005	22.47	22.65	21.97	22.46	776,300	+0.34(+1.54%)
Sep 22, 2005	22.16	22.35	21.92	22.12	687,700	+0.00(+0.00%)
Sep 21, 2005	22.02	22.53	21.76	22.12	656,400	+0.11(+0.50%)
Sep 20, 2005	22.25	22.97	21.92	22.01	949,400	-0.33(-1.48%)
Sep 19, 2005	22.83	22.83	22.10	22.34	588,100	-0.49(-2.15%)
Sep 16, 2005	22.84	22.96	22.70	22.83	763,900	+0.14(+0.62%)
Sep 15, 2005	23.27	23.28	22.48	22.69	1,149,400	-1.07(-4.50%)
Sep 14, 2005	23.87	23.97	23.58	23.76	551,000	+0.13(+0.55%)
Sep 13, 2005	23.68	23.81	23.45	23.63	594,900	-0.20(-0.84%)
Sep 12, 2005	23.66	24.03	23.39	23.83	642,300	+0.17(+0.72%)
Sep 09, 2005	23.65	24.05	23.50	23.66	1,138,900	-0.06(-0.25%)
Sep 08, 2005	24.25	24.65	23.37	23.72	1,365,900	+0.60(+2.60%)
Sep 07, 2005	23.09	23.14	22.37	23.12	1,644,600	+0.06(+0.26%)
Sep 06, 2005	23.10	23.37	22.76	23.06	1,929,000	-0.84(-3.51%)
Sep 02, 2005	24.49	24.49	23.53	23.90	1,597,700	-0.81(-3.28%)

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.