Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	42.13	42.57	42.13	42.22	1,168,673	+0.02(+0.04%)
Sep 29, 2005	41.98	42.27	41.49	42.20	1,343,878	+0.22(+0.53%)
Sep 28, 2005	41.24	42.15	41.17	41.98	2,511,877	+1.04(+2.54%)
Sep 27, 2005	40.87	41.01	40.59	40.94	1,721,149	+0.08(+0.20%)
Sep 26, 2005	40.93	40.98	40.69	40.86	1,041,230	+0.12(+0.28%)
Sep 23, 2005	40.74	40.99	40.57	40.74	882,657	+0.04(+0.09%)
Sep 22, 2005	40.58	40.80	40.37	40.71	1,692,041	+0.12(+0.31%)
Sep 21, 2005	40.88	41.15	40.53	40.58	1,941,982	-0.07(-0.17%)
Sep 20, 2005	41.07	41.37	40.66	40.66	1,411,758	-0.42(-1.02%)
Sep 19, 2005	41.07	41.36	40.61	41.07	862,878	-0.28(-0.67%)
Sep 16, 2005	41.11	41.40	40.95	41.35	3,396,670	+0.22(+0.54%)
Sep 15, 2005	40.58	41.20	40.58	41.13	1,762,618	+0.62(+1.54%)
Sep 14, 2005	40.49	40.97	40.46	40.50	1,915,122	+0.21(+0.53%)
Sep 13, 2005	40.19	40.76	40.13	40.29	1,939,846	+0.10(+0.24%)
Sep 12, 2005	40.07	40.23	39.93	40.19	2,475,577	+0.15(+0.38%)
Sep 09, 2005	40.04	40.40	39.85	40.04	2,738,329	-0.91(-2.22%)
Sep 08, 2005	40.93	41.14	40.77	40.95	1,112,481	+0.02(+0.04%)
Sep 07, 2005	41.07	41.19	40.69	40.93	2,039,755	-0.23(-0.56%)
Sep 06, 2005	41.29	41.37	41.08	41.16	1,955,243	-0.01(-0.02%)
Sep 02, 2005	41.31	41.41	41.07	41.17	923,115	-0.16(-0.39%)

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.