Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	40.23	41.46	39.91	41.06	729,033	+0.62(+1.53%)
Sep 29, 2005	40.85	40.93	39.98	40.44	683,875	-0.57(-1.39%)
Sep 28, 2005	40.68	41.28	40.45	41.01	662,136	+0.57(+1.41%)
Sep 27, 2005	41.14	41.18	39.41	40.44	776,396	-0.55(-1.35%)
Sep 26, 2005	42.04	42.60	40.63	40.99	961,962	-1.05(-2.49%)
Sep 23, 2005	41.74	42.56	40.47	42.04	2,835,059	+2.67(+6.77%)
Sep 22, 2005	38.28	39.99	38.15	39.37	1,738,884	+1.29(+3.38%)
Sep 21, 2005	39.09	39.09	37.18	38.09	2,758,501	-1.01(-2.58%)
Sep 20, 2005	41.44	41.70	39.08	39.10	2,065,594	-2.35(-5.67%)
Sep 19, 2005	41.29	42.09	40.99	41.45	1,376,257	+0.27(+0.65%)
Sep 16, 2005	41.76	42.09	40.90	41.18	1,882,128	-0.73(-1.75%)
Sep 15, 2005	41.90	42.17	41.61	41.92	780,176	+0.15(+0.36%)
Sep 14, 2005	43.14	43.55	41.68	41.76	1,162,021	-1.30(-3.03%)
Sep 13, 2005	43.80	43.80	42.66	43.07	1,175,988	-1.11(-2.52%)
Sep 12, 2005	45.16	45.16	43.70	44.18	948,205	-1.17(-2.58%)
Sep 09, 2005	45.84	45.96	45.24	45.35	733,338	-0.43(-0.94%)
Sep 08, 2005	45.75	46.31	45.33	45.78	668,858	-0.10(-0.23%)
Sep 07, 2005	43.99	46.41	43.97	45.89	1,012,686	+1.72(+3.90%)
Sep 06, 2005	43.84	44.41	43.28	44.16	544,307	+0.31(+0.72%)
Sep 02, 2005	43.02	43.97	42.62	43.85	865,766	+0.72(+1.68%)

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.