Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.87	34.48	33.83	34.23	194,468	+0.36(+1.06%)
Sep 29, 2005	33.06	33.87	32.87	33.87	222,624	+0.81(+2.46%)
Sep 28, 2005	33.35	33.40	32.84	33.06	290,230	-0.40(-1.21%)
Sep 27, 2005	33.21	33.52	32.93	33.46	394,503	+0.16(+0.50%)
Sep 26, 2005	33.05	33.29	32.95	33.29	256,345	+0.31(+0.93%)
Sep 23, 2005	32.99	33.06	32.32	32.99	185,629	+0.28(+0.86%)
Sep 22, 2005	32.52	32.74	31.98	32.71	192,668	+0.18(+0.56%)
Sep 21, 2005	32.87	32.87	32.44	32.52	238,830	-0.38(-1.17%)
Sep 20, 2005	32.93	33.47	32.90	32.91	221,805	-0.09(-0.26%)
Sep 19, 2005	33.16	33.25	32.92	32.99	128,172	-0.16(-0.50%)
Sep 16, 2005	33.29	33.34	33.08	33.16	428,060	+0.12(+0.35%)
Sep 15, 2005	32.74	33.04	32.65	33.04	102,636	+0.30(+0.91%)
Sep 14, 2005	32.96	33.06	32.67	32.74	129,318	-0.21(-0.65%)
Sep 13, 2005	32.93	33.06	32.79	32.96	162,057	-0.06(-0.19%)
Sep 12, 2005	32.98	33.39	32.85	33.02	218,040	+0.04(+0.13%)
Sep 09, 2005	32.87	33.05	32.84	32.98	122,279	+0.11(+0.33%)
Sep 08, 2005	33.00	33.13	32.80	32.87	116,550	-0.23(-0.70%)
Sep 07, 2005	33.04	33.15	32.78	33.10	157,637	+0.00(+0.00%)
Sep 06, 2005	32.59	33.30	32.51	33.10	288,593	+0.60(+1.84%)
Sep 02, 2005	32.26	32.69	32.26	32.50	215,421	+0.10(+0.30%)

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.