Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	21.17	21.45	21.06	21.32	3,367,417	+0.24(+1.12%)
Sep 29, 2005	20.87	21.21	20.62	21.09	3,977,498	+0.16(+0.77%)
Sep 28, 2005	21.04	21.42	20.93	20.93	5,131,672	-0.11(-0.52%)
Sep 27, 2005	20.91	21.12	20.62	21.04	6,705,039	+0.29(+1.38%)
Sep 26, 2005	20.93	20.94	20.53	20.75	8,373,918	-0.18(-0.88%)
Sep 23, 2005	20.90	21.15	20.62	20.93	6,056,998	-0.21(-0.97%)
Sep 22, 2005	20.58	21.21	20.58	21.14	7,006,542	+0.69(+3.38%)
Sep 21, 2005	20.58	20.80	20.34	20.45	8,628,617	-0.49(-2.35%)
Sep 20, 2005	21.70	21.76	20.93	20.94	8,082,483	-0.76(-3.52%)
Sep 19, 2005	21.94	21.94	21.57	21.70	4,369,071	-0.24(-1.07%)
Sep 16, 2005	21.57	21.94	21.43	21.94	7,721,115	+0.56(+2.61%)
Sep 15, 2005	21.32	21.58	21.09	21.38	2,346,308	+0.14(+0.66%)
Sep 14, 2005	21.94	21.98	21.23	21.24	5,002,826	-0.70(-3.18%)
Sep 13, 2005	22.23	22.31	21.82	21.94	4,199,544	-0.26(-1.19%)
Sep 12, 2005	21.69	22.27	21.62	22.20	4,147,298	+0.53(+2.44%)
Sep 09, 2005	21.56	21.90	21.51	21.67	3,906,749	+0.29(+1.34%)
Sep 08, 2005	20.76	21.64	20.73	21.39	5,886,926	-0.55(-2.51%)
Sep 07, 2005	21.80	21.99	21.46	21.94	5,102,692	+0.22(+1.02%)
Sep 06, 2005	21.31	21.73	21.30	21.72	5,083,508	+0.43(+2.00%)
Sep 02, 2005	21.42	21.54	20.98	21.29	4,038,860	-0.13(-0.62%)

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.