Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	31.71	31.95	31.31	31.68	4,174,934	-0.03(-0.09%)
Sep 29, 2005	31.19	31.77	30.97	31.71	4,707,742	+0.61(+1.95%)
Sep 28, 2005	30.60	31.28	30.32	31.10	3,820,720	+0.09(+0.30%)
Sep 27, 2005	31.03	31.21	30.75	31.01	4,046,194	-0.02(-0.07%)
Sep 26, 2005	31.56	31.57	30.86	31.03	7,483,384	+0.85(+2.81%)
Sep 23, 2005	30.18	30.54	29.56	30.18	4,082,167	+0.54(+1.81%)
Sep 22, 2005	29.45	29.84	28.72	29.65	5,261,935	+0.01(+0.02%)
Sep 21, 2005	30.49	30.49	29.58	29.64	5,226,670	-0.85(-2.78%)
Sep 20, 2005	30.64	31.00	30.40	30.49	4,610,018	-0.22(-0.71%)
Sep 19, 2005	30.82	30.90	30.50	30.71	4,425,476	-0.01(-0.02%)
Sep 16, 2005	30.54	30.86	30.50	30.71	6,430,798	+0.37(+1.21%)
Sep 15, 2005	30.04	30.46	30.04	30.35	2,853,254	+0.31(+1.03%)
Sep 14, 2005	30.08	30.25	30.01	30.04	4,450,119	-0.04(-0.14%)
Sep 13, 2005	29.69	30.58	29.66	30.08	5,762,735	+0.49(+1.65%)
Sep 12, 2005	29.30	29.71	29.30	29.59	6,293,277	+0.04(+0.12%)
Sep 09, 2005	29.93	29.96	29.41	29.56	7,858,842	-0.38(-1.27%)
Sep 08, 2005	30.75	30.75	29.83	29.94	6,006,903	-0.40(-1.33%)
Sep 07, 2005	30.35	30.49	30.22	30.34	3,281,256	-0.21(-0.69%)
Sep 06, 2005	30.22	30.61	30.11	30.55	4,858,010	+0.59(+1.96%)
Sep 02, 2005	29.97	30.13	29.80	29.97	3,265,960	+0.16(+0.54%)

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.