Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	41.61	41.88	41.00	41.07	1,929,561	-0.54(-1.30%)
Sep 29, 2005	41.03	41.61	40.85	41.61	1,873,605	+0.81(+1.97%)
Sep 28, 2005	40.57	40.96	39.94	40.81	1,477,917	+0.39(+0.95%)
Sep 27, 2005	40.81	40.81	39.87	40.42	2,046,383	-0.53(-1.30%)
Sep 26, 2005	40.10	41.08	39.62	40.96	1,402,891	+0.82(+2.05%)
Sep 23, 2005	40.13	40.76	39.94	40.13	1,528,506	-0.60(-1.46%)
Sep 22, 2005	41.25	41.91	39.85	40.73	2,551,469	-0.07(-0.17%)
Sep 21, 2005	40.59	41.33	40.56	40.80	2,015,093	+1.02(+2.58%)
Sep 20, 2005	40.15	40.28	39.49	39.77	2,203,516	-0.20(-0.50%)
Sep 19, 2005	39.70	40.72	39.70	39.98	2,361,220	+0.80(+2.03%)
Sep 16, 2005	38.89	39.27	38.71	39.18	2,114,900	+0.32(+0.81%)
Sep 15, 2005	39.58	39.59	38.41	38.86	1,199,966	-38.68(-49.88%)
Sep 14, 2005	77.39	77.79	76.53	77.54	3,429,518	+0.89(+1.17%)
Sep 13, 2005	76.89	77.56	76.50	76.65	3,089,216	-0.24(-0.31%)
Sep 12, 2005	78.20	78.20	76.65	76.89	3,252,744	-1.75(-2.23%)
Sep 09, 2005	77.41	79.16	77.41	78.64	3,186,053	+1.75(+2.28%)
Sep 08, 2005	76.89	77.64	76.63	76.89	2,984,613	+0.50(+0.65%)
Sep 07, 2005	76.19	76.92	75.79	76.39	2,642,483	+0.35(+0.46%)
Sep 06, 2005	76.40	76.97	74.94	76.04	3,758,858	-0.19(-0.25%)
Sep 02, 2005	77.59	77.59	75.86	76.23	2,720,136	-1.91(-2.44%)

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.