Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	44.04	44.50	43.76	44.39	1,302,289	+0.40(+0.92%)
Sep 29, 2005	44.09	44.30	43.20	43.98	3,042,272	-0.25(-0.57%)
Sep 28, 2005	44.58	44.80	44.08	44.24	2,801,899	-0.35(-0.78%)
Sep 27, 2005	44.98	45.16	44.11	44.58	1,859,421	-0.20(-0.44%)
Sep 26, 2005	44.66	45.39	44.56	44.78	2,884,801	+0.60(+1.36%)
Sep 23, 2005	44.23	44.87	43.53	44.18	2,571,995	+0.45(+1.03%)
Sep 22, 2005	42.57	44.09	42.38	43.73	4,894,643	+1.16(+2.73%)
Sep 21, 2005	43.81	43.82	42.56	42.57	4,650,745	-1.64(-3.71%)
Sep 20, 2005	45.28	45.35	44.21	44.21	3,065,562	-1.06(-2.34%)
Sep 19, 2005	45.77	45.80	45.22	45.27	2,311,003	-0.60(-1.31%)
Sep 16, 2005	46.03	46.31	45.85	45.87	3,451,228	-0.08(-0.18%)
Sep 15, 2005	45.65	46.01	45.44	45.95	1,931,961	+0.52(+1.15%)
Sep 14, 2005	45.66	46.06	45.36	45.43	2,829,141	-0.26(-0.57%)
Sep 13, 2005	46.77	46.77	45.67	45.69	2,419,652	-1.08(-2.30%)
Sep 12, 2005	46.40	47.20	46.23	46.76	2,240,173	+0.32(+0.69%)
Sep 09, 2005	46.19	46.76	46.06	46.45	1,876,622	+0.49(+1.06%)
Sep 08, 2005	45.40	46.41	45.35	45.96	2,485,995	-0.41(-0.89%)
Sep 07, 2005	44.98	46.41	44.93	46.37	3,828,454	+1.39(+3.10%)
Sep 06, 2005	44.31	45.34	44.30	44.98	3,020,799	+0.67(+1.52%)
Sep 02, 2005	44.36	44.62	43.95	44.30	2,908,945	+0.28(+0.64%)

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.