Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	36.45	37.16	36.41	37.15	667,903	+0.47(+1.29%)
Sep 29, 2005	37.03	37.03	36.07	36.67	1,155,621	-0.73(-1.96%)
Sep 28, 2005	37.17	37.41	36.94	37.41	1,112,699	+0.24(+0.65%)
Sep 27, 2005	37.37	37.37	36.29	37.17	3,247,014	-0.73(-1.92%)
Sep 26, 2005	38.47	38.51	37.87	37.89	995,692	-0.57(-1.49%)
Sep 23, 2005	38.47	38.92	37.98	38.47	1,722,524	+0.24(+0.63%)
Sep 22, 2005	37.73	38.36	37.73	38.23	1,447,571	+0.50(+1.33%)
Sep 21, 2005	38.62	38.62	37.69	37.73	1,834,998	-0.85(-2.21%)
Sep 20, 2005	38.66	38.90	38.51	38.58	906,733	-0.13(-0.35%)
Sep 19, 2005	39.31	39.53	38.56	38.71	504,149	-0.63(-1.60%)
Sep 16, 2005	39.22	39.55	39.11	39.34	831,372	+0.22(+0.56%)
Sep 15, 2005	39.03	39.46	39.03	39.12	486,018	+0.19(+0.49%)
Sep 14, 2005	39.55	39.66	38.77	38.93	1,285,943	-0.73(-1.85%)
Sep 13, 2005	40.10	40.24	39.65	39.67	676,827	-0.61(-1.51%)
Sep 12, 2005	40.31	40.55	40.24	40.27	721,306	+0.06(+0.16%)
Sep 09, 2005	40.56	40.69	40.05	40.21	817,774	-0.25(-0.63%)
Sep 08, 2005	39.53	40.63	39.35	40.46	1,544,605	+1.21(+3.09%)
Sep 07, 2005	40.54	40.54	38.44	39.25	4,733,825	-1.28(-3.15%)
Sep 06, 2005	41.11	41.13	40.42	40.53	630,222	-0.26(-0.64%)
Sep 02, 2005	41.02	41.02	40.31	40.79	823,298	+0.02(+0.05%)

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.