Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.90	13.87	13.80	13.84	35,379,500	-0.07(-0.48%)
Sep 29, 2005	13.88	13.94	13.74	13.90	49,000,216	+0.13(+0.92%)
Sep 28, 2005	13.81	13.92	13.67	13.77	48,749,528	+0.03(+0.24%)
Sep 27, 2005	14.00	14.02	13.73	13.74	40,665,244	-0.22(-1.55%)
Sep 26, 2005	13.87	13.99	13.80	13.96	52,117,120	+0.18(+1.29%)
Sep 23, 2005	13.78	13.96	13.78	13.78	58,124,608	-0.21(-1.51%)
Sep 22, 2005	13.97	14.12	13.96	13.99	40,231,368	-0.03(-0.24%)
Sep 21, 2005	13.94	14.15	13.94	14.02	38,511,564	-0.05(-0.35%)
Sep 20, 2005	14.16	14.21	14.04	14.07	43,458,548	-0.11(-0.78%)
Sep 19, 2005	14.23	14.32	14.08	14.18	40,618,500	-0.09(-0.66%)
Sep 16, 2005	14.29	109.43	14.18	14.28	25,026,390	+0.04(+0.27%)
Sep 15, 2005	14.41	14.43	14.22	14.24	23,441,406	-0.18(-1.27%)
Sep 14, 2005	14.38	14.46	14.36	14.42	25,810,940	+0.03(+0.19%)
Sep 13, 2005	14.50	14.54	14.28	14.39	35,772,404	-0.20(-1.37%)
Sep 12, 2005	14.57	14.68	14.54	14.59	24,807,286	+0.01(+0.04%)
Sep 09, 2005	14.77	14.77	14.52	14.59	35,907,044	-0.10(-0.68%)
Sep 08, 2005	14.68	14.74	14.49	14.69	41,871,760	+0.12(+0.80%)
Sep 07, 2005	14.35	14.62	14.35	14.57	55,018,352	+0.24(+1.66%)
Sep 06, 2005	14.33	14.35	14.03	14.33	76,308,968	+0.30(+2.13%)
Sep 02, 2005	14.07	14.10	13.92	14.03	34,936,236	+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.