Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	40.23	41.46	39.91	41.06	729,006	+0.62(+1.53%)
Sep 29, 2005	40.85	40.93	39.99	40.44	683,850	-0.57(-1.39%)
Sep 28, 2005	40.68	41.28	40.45	41.01	662,112	+0.57(+1.41%)
Sep 27, 2005	41.14	41.19	39.41	40.44	776,367	-0.55(-1.35%)
Sep 26, 2005	42.04	42.60	40.63	40.99	961,927	-1.05(-2.49%)
Sep 23, 2005	41.75	42.57	40.47	42.04	2,834,954	+2.67(+6.77%)
Sep 22, 2005	38.28	39.99	38.15	39.38	1,738,819	+1.29(+3.38%)
Sep 21, 2005	39.09	39.09	37.19	38.09	2,758,399	-1.01(-2.58%)
Sep 20, 2005	41.44	41.70	39.08	39.10	2,065,517	-2.35(-5.67%)
Sep 19, 2005	41.29	42.09	40.99	41.45	1,376,206	+0.27(+0.65%)
Sep 16, 2005	41.77	42.09	40.90	41.19	1,882,058	-0.73(-1.75%)
Sep 15, 2005	41.90	42.18	41.61	41.92	780,148	+0.15(+0.36%)
Sep 14, 2005	43.14	43.55	41.68	41.77	1,161,978	-1.30(-3.03%)
Sep 13, 2005	43.80	43.80	42.66	43.07	1,175,945	-1.11(-2.52%)
Sep 12, 2005	45.17	45.17	43.70	44.18	948,170	-1.17(-2.58%)
Sep 09, 2005	45.84	45.97	45.24	45.36	733,311	-0.43(-0.94%)
Sep 08, 2005	45.76	46.31	45.33	45.78	668,833	-0.10(-0.23%)
Sep 07, 2005	43.99	46.41	43.98	45.89	1,012,648	+1.72(+3.90%)
Sep 06, 2005	43.84	44.41	43.28	44.17	544,286	+0.31(+0.72%)
Sep 02, 2005	43.02	43.98	42.62	43.85	865,734	+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.