Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.79	33.83	33.46	33.53	7,330,665	-0.48(-1.42%)
Sep 29, 2005	33.52	34.05	33.36	34.02	6,196,191	+0.51(+1.53%)
Sep 28, 2005	33.49	33.81	33.32	33.50	6,033,873	-0.06(-0.19%)
Sep 27, 2005	33.39	33.70	33.19	33.56	5,102,098	+0.18(+0.53%)
Sep 26, 2005	33.83	34.08	32.97	33.39	7,130,201	-0.31(-0.93%)
Sep 23, 2005	33.70	33.97	33.61	33.70	3,323,139	-0.10(-0.30%)
Sep 22, 2005	33.63	33.99	33.63	33.80	5,702,213	+0.16(+0.48%)
Sep 21, 2005	33.65	33.93	33.57	33.64	6,242,796	-0.26(-0.76%)
Sep 20, 2005	34.28	34.38	33.89	33.90	7,574,542	-0.41(-1.21%)
Sep 19, 2005	34.31	34.46	34.12	34.31	5,294,741	-0.28(-0.80%)
Sep 16, 2005	34.51	34.62	34.40	34.59	10,623,958	+0.18(+0.53%)
Sep 15, 2005	34.74	34.79	34.30	34.40	3,573,878	-0.34(-0.97%)
Sep 14, 2005	34.84	35.06	34.55	34.74	3,964,432	-0.04(-0.13%)
Sep 13, 2005	35.49	35.49	34.73	34.79	6,282,857	-0.90(-2.51%)
Sep 12, 2005	35.45	35.77	35.42	35.68	3,658,788	+0.14(+0.41%)
Sep 09, 2005	35.46	35.68	35.26	35.54	3,374,851	+0.17(+0.48%)
Sep 08, 2005	35.09	35.49	35.01	35.37	6,184,859	+0.06(+0.16%)
Sep 07, 2005	34.86	35.31	34.79	35.31	5,795,902	+0.46(+1.31%)
Sep 06, 2005	34.46	34.85	34.42	34.85	4,397,601	+0.55(+1.61%)
Sep 02, 2005	34.33	34.45	34.12	34.30	4,099,937	+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.