Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	40.92	41.67	40.82	41.55	976,800	+0.64(+1.56%)
Sep 29, 2005	40.80	40.99	40.62	40.91	1,246,700	+0.01(+0.02%)
Sep 28, 2005	40.72	41.00	40.72	40.90	824,600	+0.27(+0.66%)
Sep 27, 2005	40.70	40.86	40.50	40.63	1,270,300	-0.29(-0.71%)
Sep 26, 2005	40.67	40.96	40.58	40.92	1,357,500	+0.69(+1.72%)
Sep 23, 2005	40.23	40.32	40.01	40.23	956,800	-0.12(-0.30%)
Sep 22, 2005	39.92	40.42	39.80	40.35	1,229,600	+0.34(+0.85%)
Sep 21, 2005	40.18	40.38	39.85	40.01	955,300	-0.35(-0.87%)
Sep 20, 2005	40.38	40.80	40.30	40.36	639,800	-0.02(-0.05%)
Sep 19, 2005	40.65	40.68	40.27	40.38	726,000	-0.37(-0.91%)
Sep 16, 2005	40.91	41.00	40.27	40.75	1,412,200	+0.43(+1.07%)
Sep 15, 2005	40.41	40.46	40.20	40.32	603,000	-0.09(-0.22%)
Sep 14, 2005	40.72	40.74	40.28	40.41	1,097,000	+0.14(+0.35%)
Sep 13, 2005	40.68	40.70	40.05	40.27	2,239,000	-0.89(-2.16%)
Sep 12, 2005	41.10	41.22	41.00	41.16	1,117,800	-0.52(-1.25%)
Sep 09, 2005	41.52	41.86	41.46	41.68	951,000	+0.31(+0.75%)
Sep 08, 2005	41.48	41.50	41.13	41.37	1,480,100	-0.58(-1.38%)
Sep 07, 2005	42.13	42.20	41.80	41.95	2,696,800	-0.69(-1.62%)
Sep 06, 2005	42.66	42.69	42.37	42.64	2,847,300	-0.43(-1.00%)
Sep 02, 2005	42.78	43.25	42.74	43.07	1,848,500	+0.66(+1.56%)

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.