Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	34.87	35.04	34.50	35.03	2,101,294	+0.06(+0.17%)
Sep 29, 2005	34.34	34.98	34.20	34.97	1,876,033	+0.56(+1.62%)
Sep 28, 2005	35.24	35.35	34.22	34.41	2,744,500	-0.85(-2.40%)
Sep 27, 2005	35.52	35.63	34.95	35.26	1,665,541	-0.20(-0.57%)
Sep 26, 2005	35.79	36.40	35.09	35.46	3,986,343	+0.50(+1.42%)
Sep 23, 2005	34.96	35.51	34.25	34.96	3,250,177	+0.35(+1.01%)
Sep 22, 2005	34.61	34.81	32.81	34.61	9,306,228	+1.99(+6.09%)
Sep 21, 2005	33.86	33.86	32.52	32.63	6,152,055	-1.12(-3.31%)
Sep 20, 2005	34.22	35.00	33.61	33.74	3,067,734	-0.44(-1.28%)
Sep 19, 2005	34.89	34.96	33.99	34.18	2,788,975	-0.74(-2.12%)
Sep 16, 2005	34.45	35.00	34.32	34.92	5,691,751	+0.61(+1.78%)
Sep 15, 2005	35.01	35.52	34.13	34.31	4,608,326	-0.66(-1.89%)
Sep 14, 2005	35.76	35.88	34.92	34.97	2,001,748	-0.74(-2.08%)
Sep 13, 2005	35.64	35.88	35.27	35.71	3,035,404	+0.07(+0.20%)
Sep 12, 2005	35.31	35.71	35.06	35.64	2,166,537	+0.29(+0.81%)
Sep 09, 2005	35.31	35.62	34.98	35.36	2,427,135	+0.04(+0.12%)
Sep 08, 2005	35.90	36.09	35.18	35.31	2,365,002	-0.66(-1.84%)
Sep 07, 2005	35.87	36.04	35.58	35.97	2,683,979	+0.03(+0.10%)
Sep 06, 2005	34.66	35.97	34.65	35.94	2,824,030	+1.22(+3.52%)
Sep 02, 2005	35.33	35.40	34.65	34.72	2,368,903	-0.52(-1.48%)

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.