Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	23.35	23.65	23.33	23.44	8,324,382	+0.17(+0.71%)
Sep 29, 2005	22.70	23.31	22.61	23.28	11,876,078	+0.57(+2.52%)
Sep 28, 2005	22.67	22.90	22.56	22.70	8,602,531	+0.01(+0.04%)
Sep 27, 2005	22.63	22.82	22.44	22.69	8,941,930	+0.10(+0.43%)
Sep 26, 2005	22.73	22.77	22.47	22.60	7,437,539	+0.04(+0.17%)
Sep 23, 2005	22.57	22.61	22.31	22.56	10,211,510	-0.01(-0.04%)
Sep 22, 2005	22.57	22.68	22.25	22.57	11,617,694	-0.10(-0.43%)
Sep 21, 2005	23.07	22.99	22.65	22.66	11,860,534	-0.41(-1.77%)
Sep 20, 2005	23.22	23.49	23.06	23.07	10,691,116	-0.15(-0.63%)
Sep 19, 2005	23.31	23.37	23.12	23.22	8,210,735	-0.20(-0.87%)
Sep 16, 2005	23.41	23.55	23.33	23.42	12,097,609	+0.11(+0.46%)
Sep 15, 2005	23.33	23.41	23.23	23.31	12,033,991	-0.11(-0.46%)
Sep 14, 2005	24.10	24.27	23.17	23.42	13,291,012	-0.68(-2.82%)
Sep 13, 2005	24.40	24.41	24.08	24.10	6,062,341	-0.30(-1.23%)
Sep 12, 2005	24.35	24.44	24.20	24.40	6,063,782	+0.08(+0.32%)
Sep 09, 2005	24.24	24.58	24.13	24.32	8,728,429	+0.09(+0.36%)
Sep 08, 2005	24.32	24.43	24.19	24.24	9,370,476	-0.26(-1.07%)
Sep 07, 2005	24.32	24.62	24.31	24.50	7,153,523	+0.05(+0.20%)
Sep 06, 2005	24.09	24.54	24.09	24.45	7,377,319	+0.40(+1.66%)
Sep 02, 2005	24.05	24.22	23.85	24.05	6,551,623	+0.07(+0.28%)

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.