Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.41	33.48	33.10	33.32	930,900	-0.13(-0.39%)
Sep 29, 2005	33.39	33.60	32.84	33.45	1,640,800	+0.19(+0.57%)
Sep 28, 2005	32.66	33.50	32.66	33.26	2,058,600	+0.86(+2.65%)
Sep 27, 2005	32.51	32.75	32.12	32.40	2,098,000	-0.40(-1.22%)
Sep 26, 2005	32.47	32.87	32.20	32.80	1,447,200	+0.20(+0.61%)
Sep 23, 2005	32.60	32.64	32.16	32.60	1,195,000	+0.46(+1.43%)
Sep 22, 2005	32.35	32.35	31.64	32.14	1,397,400	-0.21(-0.65%)
Sep 21, 2005	31.40	32.50	31.32	32.35	1,354,000	+1.33(+4.29%)
Sep 20, 2005	31.33	31.44	31.00	31.02	963,600	-0.05(-0.16%)
Sep 19, 2005	30.76	31.22	30.71	31.07	869,700	+0.22(+0.71%)
Sep 16, 2005	30.61	30.85	30.45	30.85	1,046,200	+0.53(+1.75%)
Sep 15, 2005	30.10	30.46	30.10	30.32	106,600	+0.66(+2.23%)
Sep 14, 2005	29.58	29.67	29.40	29.66	939,700	+0.28(+0.95%)
Sep 13, 2005	29.91	29.95	29.34	29.38	846,400	-0.55(-1.84%)
Sep 12, 2005	30.05	30.17	29.75	29.93	1,299,900	-0.14(-0.47%)
Sep 09, 2005	29.48	30.16	28.52	30.07	505,000	+0.64(+2.17%)
Sep 08, 2005	29.33	29.54	29.28	29.43	609,900	+0.11(+0.38%)
Sep 07, 2005	29.29	29.50	29.20	29.32	938,500	-0.08(-0.27%)
Sep 06, 2005	29.10	29.40	28.86	29.40	1,362,800	+0.65(+2.26%)
Sep 02, 2005	28.50	28.80	28.41	28.75	1,867,000	+0.55(+1.95%)

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.