Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	39.84	39.99	39.69	39.78	767,803	-0.05(-0.12%)
Sep 29, 2005	39.59	39.93	39.56	39.83	765,324	+0.21(+0.52%)
Sep 28, 2005	39.62	39.81	39.44	39.62	988,300	-0.53(-1.33%)
Sep 27, 2005	40.20	40.29	40.11	40.16	626,200	-0.15(-0.37%)
Sep 26, 2005	40.40	40.40	40.19	40.31	693,283	+0.10(+0.26%)
Sep 23, 2005	40.12	40.25	39.98	40.20	647,638	-0.04(-0.10%)
Sep 22, 2005	40.18	40.25	40.07	40.25	1,120,132	-0.32(-0.78%)
Sep 21, 2005	40.94	40.99	40.51	40.56	798,719	-0.20(-0.49%)
Sep 20, 2005	40.76	40.91	40.69	40.76	1,154,111	+0.10(+0.24%)
Sep 19, 2005	40.66	40.79	40.62	40.66	603,596	-0.24(-0.59%)
Sep 16, 2005	40.73	41.03	40.59	40.90	1,310,588	+0.27(+0.66%)
Sep 15, 2005	40.59	40.77	40.53	40.64	1,027,237	-0.32(-0.77%)
Sep 14, 2005	40.88	40.99	40.81	40.95	2,326,597	-0.70(-1.68%)
Sep 13, 2005	41.84	41.84	41.60	41.65	1,244,089	-0.05(-0.13%)
Sep 12, 2005	41.76	41.82	41.65	41.71	738,928	-0.32(-0.75%)
Sep 09, 2005	41.86	42.10	41.86	42.02	464,765	+0.19(+0.46%)
Sep 08, 2005	42.09	42.13	41.73	41.83	867,698	-0.24(-0.57%)
Sep 07, 2005	42.11	42.17	41.97	42.07	932,447	-0.10(-0.23%)
Sep 06, 2005	42.10	42.26	42.03	42.17	1,056,404	+0.59(+1.42%)
Sep 02, 2005	41.51	41.73	41.44	41.58	803,240	+0.86(+2.12%)

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.