Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.62	33.94	33.58	33.76	923,560	+0.04(+0.12%)
Sep 29, 2005	33.48	33.76	33.20	33.72	1,614,914	+0.18(+0.53%)
Sep 28, 2005	33.54	33.66	33.34	33.54	979,525	+0.39(+1.18%)
Sep 27, 2005	33.16	33.29	32.94	33.15	1,291,186	-0.35(-1.05%)
Sep 26, 2005	33.48	33.66	33.37	33.50	1,627,878	+0.86(+2.63%)
Sep 23, 2005	32.64	32.76	32.17	32.64	1,568,319	-0.30(-0.92%)
Sep 22, 2005	32.95	32.98	32.69	32.95	1,773,440	-0.20(-0.61%)
Sep 21, 2005	33.39	33.50	33.10	33.15	1,157,177	-0.38(-1.14%)
Sep 20, 2005	33.53	34.04	33.43	33.53	929,464	-0.23(-0.69%)
Sep 19, 2005	33.76	33.87	33.66	33.76	1,296,706	-0.69(-1.99%)
Sep 16, 2005	34.04	34.47	34.01	34.45	1,332,005	+0.93(+2.77%)
Sep 15, 2005	33.60	33.65	33.40	33.52	546,947	-0.30(-0.88%)
Sep 14, 2005	34.01	34.08	33.70	33.82	722,546	-0.15(-0.44%)
Sep 13, 2005	34.25	34.27	33.90	33.97	1,339,065	-0.57(-1.65%)
Sep 12, 2005	34.61	34.73	34.42	34.54	928,694	+0.00(+0.00%)
Sep 09, 2005	34.31	34.59	34.31	34.54	1,114,433	+0.37(+1.07%)
Sep 08, 2005	34.18	34.29	34.11	34.17	558,757	-0.22(-0.63%)
Sep 07, 2005	34.39	34.55	34.21	34.39	1,494,383	+0.09(+0.25%)
Sep 06, 2005	34.06	34.33	34.05	34.30	1,335,343	+0.72(+2.13%)
Sep 02, 2005	33.58	33.80	33.55	33.58	984,146	-0.01(-0.02%)

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.