Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	32.49	32.62	32.08	32.58	518,077	+0.10(+0.32%)
Sep 29, 2005	32.27	32.70	32.04	32.48	745,034	+0.21(+0.66%)
Sep 28, 2005	31.84	32.62	31.73	32.27	837,398	+0.44(+1.38%)
Sep 27, 2005	31.60	32.17	31.34	31.83	556,766	+0.27(+0.86%)
Sep 26, 2005	31.86	32.07	31.31	31.56	629,785	-0.18(-0.56%)
Sep 23, 2005	31.73	32.10	31.10	31.73	686,592	+0.18(+0.58%)
Sep 22, 2005	32.06	32.06	31.27	31.55	881,127	-0.69(-2.14%)
Sep 21, 2005	32.52	32.52	32.06	32.24	698,580	-0.43(-1.30%)
Sep 20, 2005	32.89	33.24	32.47	32.67	430,210	-0.15(-0.45%)
Sep 19, 2005	33.74	33.82	32.53	32.81	662,752	-1.01(-2.97%)
Sep 16, 2005	33.55	34.16	33.40	33.82	680,462	+0.27(+0.81%)
Sep 15, 2005	33.66	33.80	33.50	33.55	586,328	-0.08(-0.24%)
Sep 14, 2005	33.40	33.66	33.40	33.63	374,629	+0.12(+0.35%)
Sep 13, 2005	33.80	33.93	33.25	33.51	475,302	-1.01(-2.93%)
Sep 12, 2005	33.94	34.56	33.77	34.52	364,548	+0.69(+2.04%)
Sep 09, 2005	33.94	33.98	33.50	33.83	454,459	-0.27(-0.80%)
Sep 08, 2005	34.04	34.30	33.74	34.10	431,436	+0.08(+0.24%)
Sep 07, 2005	33.90	34.24	33.88	34.02	409,094	+0.13(+0.39%)
Sep 06, 2005	33.50	34.05	33.50	33.89	417,268	+0.40(+1.21%)
Sep 02, 2005	33.19	33.77	33.11	33.49	816,691	+0.26(+0.80%)

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.