Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.59	34.10	33.56	33.84	15,697,160	+0.38(+1.14%)
Sep 29, 2005	32.40	33.70	32.12	33.46	22,210,136	+1.11(+3.43%)
Sep 28, 2005	32.67	32.80	32.27	32.35	11,622,801	-0.13(-0.40%)
Sep 27, 2005	32.17	32.61	32.17	32.48	12,248,201	+0.30(+0.93%)
Sep 26, 2005	32.48	32.55	31.99	32.18	13,548,210	+0.05(+0.16%)
Sep 23, 2005	32.13	32.25	31.75	32.13	14,903,743	+0.09(+0.28%)
Sep 22, 2005	32.04	32.41	31.76	32.04	18,262,204	+0.07(+0.22%)
Sep 21, 2005	32.53	33.10	31.60	31.97	21,708,356	-0.67(-2.05%)
Sep 20, 2005	32.88	33.11	32.36	32.64	14,584,455	-0.11(-0.34%)
Sep 19, 2005	33.27	33.47	32.25	32.75	15,430,535	-0.42(-1.27%)
Sep 16, 2005	33.70	33.77	33.05	33.17	20,874,482	-0.40(-1.19%)
Sep 15, 2005	33.95	33.99	33.50	33.57	10,407,549	-0.23(-0.68%)
Sep 14, 2005	34.30	34.50	33.64	33.80	15,017,900	-0.50(-1.46%)
Sep 13, 2005	33.93	34.71	33.73	34.30	19,334,470	+0.39(+1.15%)
Sep 12, 2005	33.42	34.34	33.41	33.91	18,538,856	+0.45(+1.34%)
Sep 09, 2005	33.35	33.60	33.02	33.46	15,248,871	+0.12(+0.36%)
Sep 08, 2005	33.74	33.93	33.20	33.34	17,450,260	-0.72(-2.11%)
Sep 07, 2005	33.50	34.26	33.30	34.06	12,536,238	+0.38(+1.13%)
Sep 06, 2005	33.18	33.78	33.18	33.68	12,442,161	+0.51(+1.54%)
Sep 02, 2005	33.20	33.37	33.10	33.17	6,845,516	-0.07(-0.21%)

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.