Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.20	13.62	13.17	13.54	19,667,612	+0.44(+3.37%)
Sep 29, 2005	12.74	13.35	12.43	13.10	20,736,584	+0.40(+3.14%)
Sep 28, 2005	12.97	12.96	12.14	12.70	43,300,184	-0.27(-2.11%)
Sep 27, 2005	13.17	13.20	12.79	12.97	27,185,386	-0.23(-1.75%)
Sep 26, 2005	13.52	13.59	13.06	13.20	18,837,190	-0.15(-1.15%)
Sep 23, 2005	13.37	13.36	13.00	13.36	15,350,471	+0.22(+1.71%)
Sep 22, 2005	13.13	13.66	12.80	13.13	39,310,384	-0.73(-5.26%)
Sep 21, 2005	14.07	14.07	13.76	13.86	15,796,161	-0.21(-1.49%)
Sep 20, 2005	14.29	14.44	14.00	14.07	15,944,915	-0.05(-0.35%)
Sep 19, 2005	14.12	14.56	13.97	14.12	21,479,780	-0.06(-0.44%)
Sep 16, 2005	14.01	14.22	14.00	14.18	30,868,968	+0.48(+3.48%)
Sep 15, 2005	14.57	14.58	13.52	13.71	48,955,680	-0.87(-5.96%)
Sep 14, 2005	15.31	15.34	14.50	14.58	24,595,186	-0.65(-4.28%)
Sep 13, 2005	14.85	15.38	14.74	15.23	21,898,776	+0.38(+2.55%)
Sep 12, 2005	14.64	14.98	14.57	14.85	15,500,938	+0.28(+1.92%)
Sep 09, 2005	14.60	14.63	14.24	14.57	14,206,409	-0.01(-0.10%)
Sep 08, 2005	13.95	14.68	13.95	14.58	22,615,134	+0.55(+3.94%)
Sep 07, 2005	13.99	14.07	13.81	14.03	10,522,399	-0.02(-0.15%)
Sep 06, 2005	13.92	14.09	13.90	14.05	11,571,098	+0.15(+1.11%)
Sep 02, 2005	13.90	14.09	13.81	13.90	9,947,941	+0.03(+0.20%)

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.