Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	20.99	21.37	20.93	21.31	1,904,718	+0.33(+1.56%)
Sep 29, 2005	20.92	21.02	20.83	20.98	2,431,012	+0.01(+0.02%)
Sep 28, 2005	20.88	21.03	20.88	20.97	1,607,935	+0.14(+0.66%)
Sep 27, 2005	20.87	20.95	20.77	20.84	2,477,031	-0.15(-0.71%)
Sep 26, 2005	20.86	21.01	20.81	20.99	2,647,067	+0.35(+1.72%)
Sep 23, 2005	20.63	20.68	20.52	20.63	1,865,719	-0.06(-0.30%)
Sep 22, 2005	20.47	20.73	20.41	20.69	2,397,667	+0.17(+0.85%)
Sep 21, 2005	20.61	20.71	20.44	20.52	1,862,794	-0.18(-0.87%)
Sep 20, 2005	20.71	20.92	20.67	20.70	1,247,582	-0.01(-0.05%)
Sep 19, 2005	20.85	20.86	20.65	20.71	1,415,669	-0.19(-0.91%)
Sep 16, 2005	20.98	21.03	20.65	20.90	2,753,730	+0.22(+1.07%)
Sep 15, 2005	20.72	20.75	20.62	20.68	1,175,824	-0.05(-0.22%)
Sep 14, 2005	20.88	20.89	20.66	20.72	2,139,103	+0.07(+0.35%)
Sep 13, 2005	20.86	20.87	20.54	20.65	4,365,955	-0.46(-2.16%)
Sep 12, 2005	21.08	21.14	21.03	21.11	2,179,662	-0.27(-1.25%)
Sep 09, 2005	21.29	21.47	21.26	21.37	1,854,409	+0.16(+0.75%)
Sep 08, 2005	21.27	21.28	21.09	21.22	2,886,132	-0.30(-1.38%)
Sep 07, 2005	21.61	21.64	21.44	21.51	5,258,645	-0.35(-1.62%)
Sep 06, 2005	21.88	21.89	21.73	21.87	5,552,114	-0.22(-1.00%)
Sep 02, 2005	21.94	22.18	21.92	22.09	3,604,496	+0.34(+1.56%)

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.