Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	36.99	37.57	36.93	37.18	1,726,645	+0.18(+0.47%)
Sep 29, 2005	36.19	37.08	36.06	37.00	2,513,115	+0.76(+2.10%)
Sep 28, 2005	36.50	36.62	35.92	36.24	2,200,720	-0.06(-0.17%)
Sep 27, 2005	36.18	36.39	35.96	36.30	2,172,212	+0.13(+0.35%)
Sep 26, 2005	36.17	36.39	36.03	36.18	2,086,687	-0.10(-0.26%)
Sep 23, 2005	36.27	36.55	35.89	36.27	3,126,342	+0.21(+0.57%)
Sep 22, 2005	35.89	36.17	35.37	36.07	4,766,865	+0.18(+0.49%)
Sep 21, 2005	36.92	36.98	35.83	35.89	4,301,761	-1.05(-2.85%)
Sep 20, 2005	37.27	37.47	36.77	36.94	2,397,886	-0.30(-0.81%)
Sep 19, 2005	37.62	37.66	37.15	37.24	2,860,996	-0.43(-1.15%)
Sep 16, 2005	38.02	38.06	37.62	37.68	8,140,013	-0.45(-1.17%)
Sep 15, 2005	38.05	38.23	37.92	38.12	1,506,752	+0.08(+0.20%)
Sep 14, 2005	38.32	38.51	37.91	38.05	1,705,314	-0.20(-0.52%)
Sep 13, 2005	38.61	38.81	38.18	38.25	1,851,444	-0.36(-0.94%)
Sep 12, 2005	39.24	39.24	38.55	38.61	2,828,102	-0.63(-1.60%)
Sep 09, 2005	39.19	39.54	39.08	39.24	1,701,725	+0.11(+0.27%)
Sep 08, 2005	38.95	39.24	38.85	39.13	1,536,257	+0.06(+0.14%)
Sep 07, 2005	39.18	39.28	38.75	39.08	1,807,186	-0.11(-0.28%)
Sep 06, 2005	38.51	39.46	38.41	39.19	1,870,183	+0.71(+1.84%)
Sep 02, 2005	38.62	38.91	38.17	38.48	1,547,023	+0.11(+0.27%)

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.