Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	11.47	11.51	11.28	11.38	4,779,913	-0.07(-0.62%)
Sep 29, 2005	11.71	11.72	11.42	11.45	5,175,459	-0.16(-1.41%)
Sep 28, 2005	11.43	11.68	11.22	11.61	4,899,848	+0.24(+2.13%)
Sep 27, 2005	11.52	11.52	11.28	11.37	3,540,058	-0.12(-1.01%)
Sep 26, 2005	11.03	11.65	10.97	11.49	5,511,435	+0.40(+3.63%)
Sep 23, 2005	11.13	11.31	11.08	11.08	7,165,898	-0.29(-2.59%)
Sep 22, 2005	11.68	12.29	11.27	11.38	8,277,479	-0.53(-4.46%)
Sep 21, 2005	12.17	12.25	11.85	11.91	7,962,551	+0.10(+0.81%)
Sep 20, 2005	11.97	12.22	11.76	11.81	4,540,441	-0.17(-1.41%)
Sep 19, 2005	11.83	12.09	11.83	11.98	7,162,721	+0.40(+3.46%)
Sep 16, 2005	11.67	11.67	11.47	11.58	2,965,007	-0.09(-0.73%)
Sep 15, 2005	11.80	11.83	11.54	11.67	2,273,993	-0.05(-0.41%)
Sep 14, 2005	11.59	11.77	11.44	11.72	4,866,886	+0.26(+2.26%)
Sep 13, 2005	11.81	11.81	11.40	11.46	4,241,001	-0.24(-2.02%)
Sep 12, 2005	12.16	12.16	11.66	11.69	5,729,065	-0.47(-3.85%)
Sep 09, 2005	12.07	12.24	12.02	12.16	6,256,063	+0.26(+2.22%)
Sep 08, 2005	12.19	12.30	11.83	11.90	6,389,500	-0.14(-1.13%)
Sep 07, 2005	12.26	12.37	11.99	12.03	4,953,461	-0.32(-2.57%)
Sep 06, 2005	12.27	12.44	12.14	12.35	5,028,519	-0.16(-1.29%)
Sep 02, 2005	12.49	12.57	12.34	12.51	6,814,434	-0.26(-2.05%)

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.