Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	34.03	34.44	33.95	34.02	18,662,156	+0.00(+0.00%)
Sep 29, 2005	33.57	34.03	33.23	34.02	21,578,942	+0.40(+1.20%)
Sep 28, 2005	33.87	34.02	33.41	33.61	18,534,070	-0.26(-0.76%)
Sep 27, 2005	33.99	34.03	33.74	33.87	14,824,260	-0.06(-0.19%)
Sep 26, 2005	34.42	34.52	33.85	33.94	18,876,994	-0.19(-0.54%)
Sep 23, 2005	34.12	34.34	33.84	34.12	13,944,856	+0.03(+0.09%)
Sep 22, 2005	34.11	34.15	33.78	34.09	20,347,578	-0.06(-0.17%)
Sep 21, 2005	34.54	34.63	34.04	34.15	24,170,498	-0.60(-1.72%)
Sep 20, 2005	35.05	35.23	34.59	34.75	15,371,506	-0.32(-0.90%)
Sep 19, 2005	35.30	35.30	34.85	35.06	12,717,700	-0.23(-0.66%)
Sep 16, 2005	34.73	35.30	34.63	35.30	30,320,636	+0.77(+2.22%)
Sep 15, 2005	34.53	34.64	34.42	34.53	8,312,634	+0.07(+0.21%)
Sep 14, 2005	34.49	34.62	34.34	34.46	14,056,607	-0.02(-0.05%)
Sep 13, 2005	34.37	34.71	34.37	34.47	14,237,537	-0.03(-0.09%)
Sep 12, 2005	34.67	34.79	34.50	34.50	14,996,899	-0.20(-0.58%)
Sep 09, 2005	34.79	34.87	34.67	34.71	16,586,782	-0.06(-0.19%)
Sep 08, 2005	34.96	35.03	34.74	34.77	12,964,715	-0.23(-0.65%)
Sep 07, 2005	35.03	35.08	34.87	35.00	9,813,785	-0.03(-0.09%)
Sep 06, 2005	34.80	35.08	34.71	35.03	13,489,808	+0.36(+1.03%)
Sep 02, 2005	34.95	35.02	34.63	34.67	11,761,568	-0.15(-0.44%)

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.