Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.69	13.67	13.59	13.63	35,916,764	-0.07(-0.48%)
Sep 29, 2005	13.67	13.73	13.53	13.69	49,744,320	+0.13(+0.92%)
Sep 28, 2005	13.60	13.71	13.46	13.57	49,489,828	+0.03(+0.24%)
Sep 27, 2005	13.79	13.81	13.52	13.54	41,282,776	-0.21(-1.55%)
Sep 26, 2005	13.67	13.78	13.59	13.75	52,908,560	+0.17(+1.29%)
Sep 23, 2005	13.57	13.75	13.57	13.57	59,007,276	-0.21(-1.50%)
Sep 22, 2005	13.76	13.91	13.75	13.78	40,842,312	-0.03(-0.24%)
Sep 21, 2005	13.73	13.93	13.73	13.81	39,096,392	-0.05(-0.35%)
Sep 20, 2005	13.94	14.00	13.83	13.86	44,118,500	-0.11(-0.78%)
Sep 19, 2005	14.02	14.11	13.87	13.97	41,235,324	-0.09(-0.66%)
Sep 16, 2005	14.08	107.79	13.97	14.06	25,406,436	+0.04(+0.27%)
Sep 15, 2005	14.20	14.22	14.00	14.03	23,797,382	-0.18(-1.27%)
Sep 14, 2005	14.17	14.24	14.15	14.21	26,202,900	+0.03(+0.19%)
Sep 13, 2005	14.28	14.32	14.06	14.18	36,315,636	-0.20(-1.37%)
Sep 12, 2005	14.35	14.46	14.33	14.38	25,184,004	+0.01(+0.04%)
Sep 09, 2005	14.55	14.55	14.31	14.37	36,452,320	-0.10(-0.68%)
Sep 08, 2005	14.46	14.52	14.27	14.47	42,507,616	+0.11(+0.80%)
Sep 07, 2005	14.14	14.40	14.13	14.35	55,853,848	+0.23(+1.66%)
Sep 06, 2005	14.12	14.14	13.82	14.12	77,467,776	+0.29(+2.13%)
Sep 02, 2005	13.86	13.88	13.72	13.82	35,466,772	+0.02(+0.12%)

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.