Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.48	16.59	16.25	16.27	400,047	-0.07(-0.45%)
Sep 29, 2005	16.34	16.59	16.11	16.35	566,183	+0.01(+0.06%)
Sep 28, 2005	15.93	16.34	15.93	16.34	763,508	+0.41(+2.58%)
Sep 27, 2005	15.76	15.96	15.74	15.93	724,223	+0.20(+1.29%)
Sep 26, 2005	15.32	15.74	15.31	15.72	548,490	+0.25(+1.62%)
Sep 23, 2005	15.47	15.52	15.19	15.47	478,617	+0.01(+0.09%)
Sep 22, 2005	15.79	15.80	15.21	15.46	798,295	-0.15(-0.94%)
Sep 21, 2005	15.51	15.76	15.48	15.61	698,133	+0.34(+2.23%)
Sep 20, 2005	15.59	15.61	15.12	15.27	851,374	-0.47(-3.01%)
Sep 19, 2005	15.33	15.77	15.33	15.74	703,831	+0.49(+3.21%)
Sep 16, 2005	15.29	15.34	15.18	15.25	342,169	+0.05(+0.31%)
Sep 15, 2005	15.31	15.34	15.07	15.20	243,207	-0.07(-0.46%)
Sep 14, 2005	15.11	15.33	15.11	15.27	510,105	+0.23(+1.55%)
Sep 13, 2005	14.99	15.16	14.99	15.04	363,761	+0.05(+0.31%)
Sep 12, 2005	15.39	15.39	14.85	14.99	857,072	-0.40(-2.58%)
Sep 09, 2005	15.08	15.43	15.08	15.39	478,917	+0.34(+2.24%)
Sep 08, 2005	14.89	15.16	14.89	15.05	533,796	+0.25(+1.67%)
Sep 07, 2005	14.51	15.00	14.46	14.81	706,829	+0.12(+0.84%)
Sep 06, 2005	14.84	15.07	14.52	14.68	1,682,057	-0.52(-3.40%)
Sep 02, 2005	15.84	15.84	15.02	15.20	1,541,411	-0.77(-4.80%)

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.