Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	24.40	24.49	24.18	24.42	29,335,448	+0.01(+0.06%)
Sep 29, 2005	24.15	24.48	23.99	24.40	30,447,946	+0.12(+0.48%)
Sep 28, 2005	24.43	24.44	24.12	24.29	23,143,902	-0.11(-0.45%)
Sep 27, 2005	24.27	24.54	24.09	24.40	30,089,706	+0.27(+1.11%)
Sep 26, 2005	24.35	24.38	24.03	24.13	26,873,556	-0.09(-0.39%)
Sep 23, 2005	24.22	24.35	24.12	24.22	21,552,374	+0.07(+0.30%)
Sep 22, 2005	24.15	24.32	24.05	24.15	29,969,328	-0.18(-0.75%)
Sep 21, 2005	24.54	24.47	24.29	24.33	30,065,714	-0.21(-0.86%)
Sep 20, 2005	24.54	24.82	24.48	24.54	26,318,272	-0.15(-0.62%)
Sep 19, 2005	25.00	24.90	24.58	24.69	32,642,192	-0.30(-1.22%)
Sep 16, 2005	25.03	25.08	24.82	25.00	55,319,472	+0.07(+0.26%)
Sep 15, 2005	24.71	24.95	24.71	24.93	16,859,558	+0.24(+0.97%)
Sep 14, 2005	24.85	24.96	24.66	24.69	23,215,880	-0.17(-0.67%)
Sep 13, 2005	24.91	24.98	24.70	24.86	29,282,912	-0.11(-0.44%)
Sep 12, 2005	24.66	25.04	24.65	24.97	33,125,772	+0.33(+1.32%)
Sep 09, 2005	24.61	24.82	24.58	24.64	26,816,884	+0.09(+0.38%)
Sep 08, 2005	24.66	24.66	24.46	24.55	24,606,504	-0.12(-0.47%)
Sep 07, 2005	24.58	24.69	24.43	24.66	30,216,704	+0.05(+0.21%)
Sep 06, 2005	24.26	24.64	24.26	24.61	36,772,416	+0.44(+1.83%)
Sep 02, 2005	24.17	24.27	24.08	24.17	27,761,294	+0.14(+0.57%)

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.