Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.03	15.13	14.92	14.96	10,605,661	-0.04(-0.24%)
Sep 29, 2005	14.75	15.00	14.72	15.00	13,810,835	+0.27(+1.86%)
Sep 28, 2005	14.85	14.89	14.73	14.73	12,262,992	-0.12(-0.82%)
Sep 27, 2005	14.75	14.91	14.75	14.85	11,735,668	+0.05(+0.34%)
Sep 26, 2005	14.90	15.03	14.78	14.80	12,752,439	-0.08(-0.55%)
Sep 23, 2005	14.88	14.89	14.74	14.88	6,996,658	+0.05(+0.34%)
Sep 22, 2005	14.71	14.83	14.60	14.83	25,081,914	+0.11(+0.76%)
Sep 21, 2005	14.97	14.97	14.71	14.72	26,353,568	-0.25(-1.66%)
Sep 20, 2005	14.99	15.20	14.96	14.96	37,305,648	-0.08(-0.54%)
Sep 19, 2005	15.21	15.21	15.02	15.04	11,144,229	-0.14(-0.90%)
Sep 16, 2005	15.06	15.19	15.00	15.18	20,499,938	+0.13(+0.88%)
Sep 15, 2005	15.03	15.05	15.00	15.05	82,462	+0.00(+0.03%)
Sep 14, 2005	15.06	15.14	15.03	15.04	13,431,667	-0.02(-0.10%)
Sep 13, 2005	15.16	15.16	15.06	15.06	8,676,874	-0.13(-0.83%)
Sep 12, 2005	15.18	15.19	15.13	15.19	13,251,947	+0.05(+0.30%)
Sep 09, 2005	15.03	15.17	15.02	15.14	13,024,288	+0.13(+0.88%)
Sep 08, 2005	15.03	15.09	15.01	15.01	12,308,761	-0.09(-0.57%)
Sep 07, 2005	15.15	15.16	15.05	15.10	16,964,520	-0.04(-0.23%)
Sep 06, 2005	15.00	15.13	14.99	15.13	16,713,385	+0.18(+1.22%)
Sep 02, 2005	14.98	15.03	14.92	14.95	11,836,477	-0.01(-0.07%)

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.