Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	34.61	34.75	34.20	34.20	5,312,077	-0.61(-1.75%)
Sep 29, 2005	34.93	34.99	34.77	34.81	7,688,745	-0.08(-0.22%)
Sep 28, 2005	34.88	34.93	34.45	34.88	7,067,024	+0.59(+1.72%)
Sep 27, 2005	34.23	34.36	34.16	34.30	4,580,762	-0.13(-0.36%)
Sep 26, 2005	33.79	34.43	33.73	34.42	6,193,176	+0.40(+1.18%)
Sep 23, 2005	34.01	34.11	33.82	34.02	5,295,503	-0.43(-1.25%)
Sep 22, 2005	34.50	34.70	34.13	34.45	7,571,072	-0.26(-0.74%)
Sep 21, 2005	34.85	35.07	34.57	34.71	7,617,271	+0.24(+0.70%)
Sep 20, 2005	34.46	34.88	34.36	34.46	8,142,864	-0.12(-0.35%)
Sep 19, 2005	34.58	34.80	34.40	34.58	6,706,961	+0.50(+1.47%)
Sep 16, 2005	34.17	34.23	33.98	34.08	6,375,072	+0.31(+0.93%)
Sep 15, 2005	33.86	33.96	33.47	33.77	6,742,387	+0.38(+1.14%)
Sep 14, 2005	33.40	33.50	33.26	33.39	6,991,407	+0.17(+0.51%)
Sep 13, 2005	33.26	33.48	33.21	33.22	7,979,821	-0.49(-1.45%)
Sep 12, 2005	33.89	33.94	33.59	33.71	7,380,474	-0.44(-1.29%)
Sep 09, 2005	33.76	34.22	33.73	34.15	7,342,355	+0.79(+2.37%)
Sep 08, 2005	33.60	33.72	33.25	33.35	6,732,028	-0.20(-0.59%)
Sep 07, 2005	33.64	33.94	33.54	33.55	7,003,630	-0.31(-0.91%)
Sep 06, 2005	33.86	33.98	33.72	33.86	8,324,139	+0.17(+0.50%)
Sep 02, 2005	33.69	33.85	33.51	33.69	6,581,001	-0.07(-0.21%)

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.