Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	31.86	32.10	31.46	31.83	4,155,233	-0.03(-0.09%)
Sep 29, 2005	31.34	31.92	31.12	31.86	4,685,526	+0.61(+1.95%)
Sep 28, 2005	30.75	31.43	30.46	31.25	3,802,691	+0.09(+0.30%)
Sep 27, 2005	31.18	31.36	30.90	31.16	4,027,100	-0.02(-0.07%)
Sep 26, 2005	31.71	31.72	31.00	31.18	7,448,070	+0.85(+2.81%)
Sep 23, 2005	30.33	30.68	29.70	30.33	4,062,904	+0.54(+1.81%)
Sep 22, 2005	29.59	29.98	28.85	29.79	5,237,105	+0.01(+0.02%)
Sep 21, 2005	30.63	30.63	29.72	29.78	5,202,006	-0.85(-2.78%)
Sep 20, 2005	30.79	31.14	30.55	30.63	4,588,264	-0.22(-0.71%)
Sep 19, 2005	30.97	31.05	30.65	30.85	4,404,592	-0.01(-0.02%)
Sep 16, 2005	30.68	31.01	30.65	30.86	6,400,452	+0.37(+1.21%)
Sep 15, 2005	30.19	30.60	30.19	30.49	2,839,790	+0.31(+1.03%)
Sep 14, 2005	30.22	30.39	30.15	30.18	4,429,119	-0.04(-0.14%)
Sep 13, 2005	29.83	30.72	29.80	30.22	5,735,541	+0.49(+1.65%)
Sep 12, 2005	29.44	29.85	29.44	29.73	6,263,579	+0.04(+0.12%)
Sep 09, 2005	30.07	30.10	29.55	29.70	7,821,756	-0.38(-1.27%)
Sep 08, 2005	30.90	30.90	29.97	30.08	5,978,557	-0.40(-1.33%)
Sep 07, 2005	30.50	30.63	30.36	30.48	3,265,772	-0.21(-0.69%)
Sep 06, 2005	30.36	30.75	30.26	30.70	4,835,085	+0.59(+1.96%)
Sep 02, 2005	30.11	30.27	29.94	30.11	3,250,548	+0.16(+0.54%)

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.