Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	35.18	35.50	34.88	35.40	1,368,801	+0.24(+0.68%)
Sep 29, 2005	34.17	35.17	34.00	35.16	1,339,175	+0.95(+2.76%)
Sep 28, 2005	34.73	34.79	33.99	34.21	883,546	-0.32(-0.93%)
Sep 27, 2005	34.35	34.70	34.21	34.54	1,457,648	+0.13(+0.37%)
Sep 26, 2005	34.31	34.54	34.21	34.41	1,604,195	+0.20(+0.57%)
Sep 23, 2005	34.21	34.48	33.53	34.21	1,068,651	+0.45(+1.33%)
Sep 22, 2005	33.77	33.82	33.33	33.77	1,100,529	+0.11(+0.31%)
Sep 21, 2005	33.88	33.96	33.45	33.66	1,620,952	-0.50(-1.46%)
Sep 20, 2005	34.49	35.26	34.00	34.16	2,253,603	-0.41(-1.18%)
Sep 19, 2005	34.56	34.73	34.38	34.56	1,164,311	+0.00(+0.00%)
Sep 16, 2005	34.36	34.86	33.98	34.56	4,220,189	+0.58(+1.71%)
Sep 15, 2005	34.04	34.29	33.84	33.98	1,493,851	-0.20(-0.57%)
Sep 14, 2005	34.27	34.35	34.05	34.18	750,432	-0.04(-0.12%)
Sep 13, 2005	34.90	34.90	34.22	34.22	1,155,054	-0.60(-1.73%)
Sep 12, 2005	34.99	35.29	34.67	34.82	1,007,750	-0.13(-0.36%)
Sep 09, 2005	34.83	35.02	34.73	34.95	908,637	+0.06(+0.18%)
Sep 08, 2005	35.07	35.25	34.77	34.89	1,066,041	-0.23(-0.66%)
Sep 07, 2005	35.58	35.58	35.05	35.12	1,158,981	-0.62(-1.72%)
Sep 06, 2005	35.17	35.82	35.12	35.73	1,224,198	+0.60(+1.69%)
Sep 02, 2005	35.36	35.54	35.13	35.14	1,080,675	-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.