Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.13	22.73	22.09	22.35	3,530,861	+0.34(+1.54%)
Sep 29, 2005	21.64	22.13	21.42	22.01	2,909,195	+0.24(+1.11%)
Sep 28, 2005	22.25	22.45	21.66	21.77	2,295,205	-0.47(-2.11%)
Sep 27, 2005	22.11	22.42	21.81	22.24	2,854,843	+0.17(+0.77%)
Sep 26, 2005	22.48	22.80	21.89	22.07	3,071,022	-0.30(-1.34%)
Sep 23, 2005	22.28	22.51	21.78	22.37	3,290,424	+0.31(+1.39%)
Sep 22, 2005	21.55	22.20	21.23	22.07	5,343,811	+0.57(+2.67%)
Sep 21, 2005	21.94	21.94	20.90	21.49	7,146,014	-0.45(-2.05%)
Sep 20, 2005	22.70	22.86	21.93	21.94	4,103,856	-0.76(-3.36%)
Sep 19, 2005	23.13	23.21	22.50	22.70	3,488,946	-0.66(-2.84%)
Sep 16, 2005	24.02	24.10	23.36	23.37	6,055,449	-0.55(-2.31%)
Sep 15, 2005	23.93	24.11	23.73	23.92	1,921,960	+0.12(+0.49%)
Sep 14, 2005	24.11	24.21	23.74	23.81	2,922,245	-0.14(-0.60%)
Sep 13, 2005	23.99	24.22	23.84	23.95	2,826,439	-0.05(-0.19%)
Sep 12, 2005	24.20	24.31	23.81	23.99	3,595,346	-0.03(-0.11%)
Sep 09, 2005	24.18	24.24	23.94	24.02	5,119,035	-0.16(-0.65%)
Sep 08, 2005	23.77	24.42	23.64	24.18	5,547,707	+0.41(+1.73%)
Sep 07, 2005	22.96	23.77	22.91	23.77	5,756,055	+0.97(+4.26%)
Sep 06, 2005	21.60	22.84	21.58	22.80	4,593,021	+1.24(+5.74%)
Sep 02, 2005	21.53	21.75	21.33	21.56	2,082,098	+0.18(+0.82%)

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.