Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.21	22.54	22.13	22.25	341,451	+0.05(+0.22%)
Sep 29, 2005	21.92	22.35	21.80	22.20	1,025,601	-0.05(-0.22%)
Sep 28, 2005	22.64	22.72	22.01	22.25	688,923	-0.35(-1.53%)
Sep 27, 2005	22.60	22.83	22.27	22.59	504,186	+0.00(+0.00%)
Sep 26, 2005	21.92	22.65	21.92	22.59	629,143	+0.67(+3.08%)
Sep 23, 2005	21.92	22.55	21.73	21.92	478,966	-0.41(-1.85%)
Sep 22, 2005	23.12	23.22	22.10	22.33	928,562	-0.42(-1.86%)
Sep 21, 2005	21.81	22.88	21.81	22.76	1,030,167	+1.01(+4.65%)
Sep 20, 2005	21.69	22.26	21.42	21.75	750,882	+0.06(+0.27%)
Sep 19, 2005	21.69	22.06	21.07	21.69	668,685	+0.83(+3.97%)
Sep 16, 2005	20.77	21.00	20.68	20.86	669,723	+0.20(+0.98%)
Sep 15, 2005	20.81	20.87	20.41	20.66	706,878	-0.14(-0.70%)
Sep 14, 2005	21.07	21.20	20.73	20.80	387,324	-0.18(-0.87%)
Sep 13, 2005	21.20	21.34	20.96	20.99	351,934	-0.36(-1.67%)
Sep 12, 2005	23.12	23.12	21.29	21.34	496,194	-0.53(-2.42%)
Sep 09, 2005	21.63	21.91	21.51	21.87	570,504	+0.48(+2.25%)
Sep 08, 2005	21.81	22.02	21.29	21.39	545,492	-0.43(-1.99%)
Sep 07, 2005	21.39	22.04	21.29	21.82	735,522	+0.58(+2.72%)
Sep 06, 2005	21.29	21.52	20.86	21.25	532,104	+0.19(+0.92%)
Sep 02, 2005	21.05	22.14	20.76	21.05	899,502	-0.86(-3.91%)

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.