Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	31.93	32.18	31.22	31.70	3,937,200	-0.19(-0.58%)
Sep 29, 2005	30.57	32.00	30.50	31.89	5,943,200	+1.39(+4.54%)
Sep 28, 2005	30.08	30.63	29.80	30.50	2,963,600	+0.43(+1.43%)
Sep 27, 2005	29.98	30.20	29.57	30.07	2,450,000	+0.25(+0.86%)
Sep 26, 2005	29.86	29.89	29.16	29.82	4,810,000	+0.06(+0.20%)
Sep 23, 2005	30.02	30.16	29.49	29.76	2,484,800	-0.26(-0.87%)
Sep 22, 2005	31.00	31.00	29.52	30.02	3,995,600	-0.45(-1.48%)
Sep 21, 2005	30.12	30.73	30.02	30.47	4,454,000	+0.90(+3.06%)
Sep 20, 2005	29.88	30.10	29.38	29.57	3,400,000	-0.20(-0.67%)
Sep 19, 2005	29.24	29.93	29.24	29.77	3,493,600	+0.78(+2.69%)
Sep 16, 2005	29.05	29.64	28.75	28.98	2,704,400	+0.00(+0.02%)
Sep 15, 2005	28.95	29.42	28.54	28.98	1,925,600	-0.02(-0.05%)
Sep 14, 2005	29.12	29.35	28.88	29.00	1,934,000	+0.06(+0.21%)
Sep 13, 2005	29.20	29.38	28.89	28.93	2,339,200	-0.33(-1.13%)
Sep 12, 2005	29.97	30.00	29.18	29.27	2,199,600	-0.86(-2.87%)
Sep 09, 2005	30.16	30.29	29.68	30.13	3,550,800	+0.16(+0.53%)
Sep 08, 2005	30.50	30.89	29.91	29.97	3,372,800	-0.40(-1.32%)
Sep 07, 2005	30.00	30.50	29.50	30.37	5,890,800	+0.90(+3.05%)
Sep 06, 2005	30.25	30.29	28.39	29.47	7,219,600	-0.48(-1.59%)
Sep 02, 2005	31.00	31.04	29.60	29.95	3,462,800	-1.09(-3.51%)

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.