Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.72	15.74	15.41	15.73	2,174,885	+0.07(+0.47%)
Sep 29, 2005	15.93	16.12	15.55	15.66	2,368,817	-0.27(-1.70%)
Sep 28, 2005	16.05	16.32	15.92	15.93	4,633,170	+0.05(+0.34%)
Sep 27, 2005	15.41	16.05	15.41	15.88	3,449,925	+0.53(+3.48%)
Sep 26, 2005	15.55	15.70	15.21	15.34	1,937,512	-0.05(-0.33%)
Sep 23, 2005	15.39	15.47	15.18	15.39	2,621,963	+0.06(+0.40%)
Sep 22, 2005	15.10	15.41	15.10	15.33	2,754,096	+0.09(+0.58%)
Sep 21, 2005	14.98	15.39	14.98	15.24	3,987,764	+0.22(+1.47%)
Sep 20, 2005	15.35	15.48	14.96	15.02	4,220,224	-0.40(-2.61%)
Sep 19, 2005	15.45	15.59	15.32	15.42	4,319,776	+0.15(+0.96%)
Sep 16, 2005	14.93	15.37	14.93	15.28	4,385,195	+0.41(+2.73%)
Sep 15, 2005	14.93	14.97	14.73	14.87	2,917,516	-0.06(-0.39%)
Sep 14, 2005	15.12	15.23	14.91	14.93	3,973,542	-0.22(-1.43%)
Sep 13, 2005	15.65	15.70	15.14	15.14	5,663,597	-0.64(-4.04%)
Sep 12, 2005	15.12	15.98	15.12	15.78	9,831,589	+0.70(+4.64%)
Sep 09, 2005	15.08	15.20	14.84	15.08	6,402,349	+0.08(+0.52%)
Sep 08, 2005	15.24	15.28	14.90	15.01	6,706,952	+0.19(+1.25%)
Sep 07, 2005	14.75	15.00	14.66	14.82	7,209,883	+0.12(+0.84%)
Sep 06, 2005	14.70	15.03	14.46	14.70	3,024,050	-0.13(-0.89%)
Sep 02, 2005	14.48	14.84	14.43	14.83	4,934,670	+0.37(+2.54%)

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.