Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	17.02	17.16	16.84	16.93	1,832,219	-0.12(-0.73%)
Sep 29, 2005	17.02	17.17	16.84	17.05	570,031	-0.01(-0.07%)
Sep 28, 2005	17.64	17.70	16.85	17.07	954,229	-0.58(-3.26%)
Sep 27, 2005	17.81	17.98	17.54	17.64	544,930	-0.20(-1.14%)
Sep 26, 2005	17.86	18.38	17.69	17.85	551,774	+0.11(+0.59%)
Sep 23, 2005	17.74	18.07	17.04	17.74	791,727	+0.67(+3.95%)
Sep 22, 2005	17.07	17.33	16.50	17.07	1,375,568	-0.27(-1.57%)
Sep 21, 2005	18.27	18.27	17.33	17.34	1,778,453	-1.06(-5.79%)
Sep 20, 2005	18.42	18.56	18.35	18.40	484,135	-0.05(-0.27%)
Sep 19, 2005	18.39	18.51	18.37	18.45	476,508	+0.02(+0.10%)
Sep 16, 2005	18.14	18.49	18.08	18.44	372,087	+0.25(+1.36%)
Sep 15, 2005	18.24	18.28	18.01	18.19	626,855	-0.09(-0.47%)
Sep 14, 2005	18.34	18.53	18.14	18.27	1,276,790	-0.07(-0.37%)
Sep 13, 2005	17.98	18.55	17.89	18.34	659,080	+0.27(+1.51%)
Sep 12, 2005	17.81	18.12	17.77	18.07	380,254	+0.20(+1.14%)
Sep 09, 2005	18.01	18.05	17.82	17.87	347,904	-0.14(-0.76%)
Sep 08, 2005	18.15	18.22	17.90	18.00	295,901	-0.19(-1.05%)
Sep 07, 2005	17.78	18.34	17.78	18.19	714,570	+0.30(+1.70%)
Sep 06, 2005	17.80	18.26	17.75	17.89	771,648	+0.09(+0.49%)
Sep 02, 2005	17.95	17.95	17.32	17.80	930,816	-0.14(-0.79%)

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.