Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	26.70	27.02	26.30	27.00	5,397,900	+0.30(+1.12%)
Sep 29, 2005	27.05	27.06	26.51	26.70	4,957,100	-0.39(-1.44%)
Sep 28, 2005	27.04	27.25	26.84	27.09	4,626,400	+0.06(+0.22%)
Sep 27, 2005	26.83	27.37	26.77	27.03	5,631,300	+0.20(+0.75%)
Sep 26, 2005	27.36	27.49	26.60	26.83	5,824,800	-0.52(-1.90%)
Sep 23, 2005	27.30	27.63	26.93	27.35	7,049,900	+0.56(+2.09%)
Sep 22, 2005	26.90	26.92	26.37	26.79	10,992,100	-0.21(-0.78%)
Sep 21, 2005	28.00	27.96	26.50	27.00	31,600,000	-3.60(-11.76%)
Sep 20, 2005	30.60	31.85	30.50	30.60	7,286,500	-1.20(-3.77%)
Sep 19, 2005	32.23	32.23	31.63	31.80	2,462,600	-0.44(-1.36%)
Sep 16, 2005	32.32	32.43	32.09	32.24	3,263,700	-0.03(-0.09%)
Sep 15, 2005	32.24	32.53	31.93	32.27	2,471,700	-0.14(-0.43%)
Sep 14, 2005	32.25	32.51	32.21	32.41	2,261,600	+0.14(+0.43%)
Sep 13, 2005	31.85	32.47	31.84	32.27	3,626,200	+0.27(+0.84%)
Sep 12, 2005	31.78	32.08	31.58	32.00	2,951,200	+0.03(+0.09%)
Sep 09, 2005	31.67	32.01	31.28	31.97	5,304,300	+0.09(+0.28%)
Sep 08, 2005	32.50	32.51	31.04	31.88	7,199,700	-0.79(-2.42%)
Sep 07, 2005	33.12	33.12	32.66	32.67	3,647,600	-0.62(-1.86%)
Sep 06, 2005	32.87	33.45	32.81	33.29	2,447,800	+0.60(+1.84%)
Sep 02, 2005	32.56	32.89	32.52	32.69	1,719,100	+0.28(+0.86%)

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.