Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.62	33.95	33.59	33.77	923,318	+0.04(+0.12%)
Sep 29, 2005	33.49	33.77	33.21	33.73	1,614,492	+0.18(+0.53%)
Sep 28, 2005	33.55	33.67	33.35	33.55	979,269	+0.39(+1.18%)
Sep 27, 2005	33.17	33.30	32.95	33.16	1,290,849	-0.35(-1.05%)
Sep 26, 2005	33.49	33.67	33.38	33.51	1,627,453	+0.86(+2.63%)
Sep 23, 2005	32.65	32.77	32.18	32.65	1,567,909	-0.30(-0.92%)
Sep 22, 2005	32.95	32.99	32.70	32.95	1,772,977	-0.20(-0.61%)
Sep 21, 2005	33.40	33.51	33.11	33.16	1,156,875	-0.38(-1.14%)
Sep 20, 2005	33.54	34.05	33.44	33.54	929,221	-0.23(-0.69%)
Sep 19, 2005	33.77	33.88	33.66	33.77	1,296,367	-0.69(-1.99%)
Sep 16, 2005	34.05	34.48	34.02	34.46	1,331,657	+0.93(+2.77%)
Sep 15, 2005	33.61	33.66	33.41	33.53	546,804	-0.30(-0.88%)
Sep 14, 2005	34.02	34.09	33.71	33.83	722,357	-0.15(-0.44%)
Sep 13, 2005	34.26	34.28	33.91	33.98	1,338,715	-0.57(-1.65%)
Sep 12, 2005	34.61	34.74	34.43	34.54	928,451	+0.00(+0.00%)
Sep 09, 2005	34.32	34.60	34.32	34.54	1,114,142	+0.37(+1.07%)
Sep 08, 2005	34.19	34.30	34.12	34.18	558,610	-0.22(-0.63%)
Sep 07, 2005	34.40	34.56	34.22	34.40	1,493,992	+0.09(+0.25%)
Sep 06, 2005	34.07	34.33	34.06	34.31	1,334,994	+0.72(+2.13%)
Sep 02, 2005	33.59	33.81	33.56	33.59	983,889	-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.