Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	34.05	34.38	34.01	34.19	911,874	+0.04(+0.12%)
Sep 29, 2005	33.91	34.19	33.63	34.15	1,594,481	+0.18(+0.53%)
Sep 28, 2005	33.97	34.09	33.77	33.97	967,132	+0.39(+1.18%)
Sep 27, 2005	33.59	33.72	33.36	33.57	1,274,850	-0.36(-1.05%)
Sep 26, 2005	33.91	34.09	33.79	33.93	1,607,282	+0.87(+2.63%)
Sep 23, 2005	33.06	33.18	32.59	33.06	1,548,476	-0.31(-0.92%)
Sep 22, 2005	33.37	33.40	33.11	33.37	1,751,002	-0.21(-0.61%)
Sep 21, 2005	33.82	33.93	33.53	33.57	1,142,536	-0.39(-1.14%)
Sep 20, 2005	33.96	34.48	33.86	33.96	917,704	-0.24(-0.69%)
Sep 19, 2005	34.20	34.31	34.09	34.20	1,280,300	-0.69(-1.99%)
Sep 16, 2005	34.48	34.91	34.45	34.89	1,315,152	+0.94(+2.77%)
Sep 15, 2005	34.03	34.08	33.83	33.95	540,027	-0.30(-0.88%)
Sep 14, 2005	34.45	34.52	34.14	34.25	713,404	-0.15(-0.44%)
Sep 13, 2005	34.69	34.71	34.34	34.40	1,322,123	-0.58(-1.65%)
Sep 12, 2005	35.05	35.18	34.86	34.98	916,944	+0.00(+0.00%)
Sep 09, 2005	34.75	35.03	34.75	34.98	1,100,333	+0.37(+1.07%)
Sep 08, 2005	34.62	34.73	34.54	34.61	551,687	-0.22(-0.63%)
Sep 07, 2005	34.83	34.99	34.65	34.83	1,475,475	+0.09(+0.25%)
Sep 06, 2005	34.50	34.76	34.49	34.74	1,318,447	+0.73(+2.13%)
Sep 02, 2005	34.02	34.24	33.98	34.02	971,694	-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.