Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.06	10.28	9.997	10.17	14,861,040	+0.14(+1.41%)
Sep 29, 2005	9.934	10.05	9.897	10.03	13,115,475	+0.09(+0.92%)
Sep 28, 2005	9.908	9.975	9.885	9.934	9,155,138	+0.05(+0.55%)
Sep 27, 2005	9.802	9.988	9.775	9.879	8,803,232	+0.02(+0.22%)
Sep 26, 2005	9.909	10.01	9.841	9.858	11,476,041	+0.00(+0.03%)
Sep 23, 2005	9.719	9.919	9.707	9.855	18,033,778	+0.12(+1.25%)
Sep 22, 2005	9.902	9.907	9.732	9.733	11,660,372	-0.15(-1.52%)
Sep 21, 2005	9.846	9.892	9.818	9.884	13,028,895	+0.02(+0.25%)
Sep 20, 2005	9.818	10.04	9.818	9.859	15,771,526	+0.08(+0.82%)
Sep 19, 2005	9.705	9.808	9.667	9.779	9,906,429	+0.10(+1.04%)
Sep 16, 2005	9.646	9.729	9.604	9.679	10,146,619	+0.07(+0.76%)
Sep 15, 2005	9.603	9.609	9.513	9.606	7,191,726	+0.03(+0.36%)
Sep 14, 2005	9.546	9.646	9.546	9.571	8,230,687	+0.02(+0.19%)
Sep 13, 2005	9.523	9.564	9.501	9.553	8,708,273	+0.04(+0.38%)
Sep 12, 2005	9.490	9.593	9.420	9.517	9,440,014	-0.01(-0.12%)
Sep 09, 2005	9.524	9.547	9.441	9.528	5,996,364	+0.06(+0.60%)
Sep 08, 2005	9.553	9.601	9.457	9.471	6,423,678	-0.08(-0.84%)
Sep 07, 2005	9.431	9.561	9.408	9.551	9,032,250	+0.11(+1.14%)
Sep 06, 2005	9.540	9.591	9.417	9.444	11,006,833	-0.04(-0.42%)
Sep 02, 2005	9.387	9.548	9.367	9.484	9,169,102	-0.00(-0.03%)

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.