Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	20.96	21.01	20.85	20.92	486,375	-0.38(-1.76%)
Sep 29, 2005	21.19	21.42	21.08	21.30	1,229,310	+1.15(+5.70%)
Sep 28, 2005	19.93	20.18	19.89	20.15	781,486	+0.38(+1.90%)
Sep 27, 2005	19.82	19.94	19.62	19.77	312,350	-0.14(-0.70%)
Sep 26, 2005	19.90	20.01	19.79	19.91	419,860	+0.14(+0.71%)
Sep 23, 2005	19.80	19.89	19.74	19.77	263,210	-0.04(-0.22%)
Sep 22, 2005	19.85	19.89	19.65	19.82	361,218	-0.32(-1.57%)
Sep 21, 2005	20.31	20.31	20.13	20.13	280,450	-0.15(-0.76%)
Sep 20, 2005	20.26	20.43	20.24	20.29	442,530	+0.27(+1.36%)
Sep 19, 2005	20.00	20.13	19.97	20.02	376,829	-0.11(-0.55%)
Sep 16, 2005	20.16	20.18	20.07	20.13	206,876	-0.03(-0.15%)
Sep 15, 2005	20.07	20.16	20.07	20.16	150,541	+0.21(+1.07%)
Sep 14, 2005	19.96	20.06	19.91	19.94	289,409	-0.06(-0.29%)
Sep 13, 2005	20.04	20.07	19.90	20.00	298,775	-0.01(-0.07%)
Sep 12, 2005	20.10	20.10	20.00	20.02	326,060	-0.07(-0.37%)
Sep 09, 2005	19.91	20.18	19.87	20.09	454,475	+0.24(+1.19%)
Sep 08, 2005	19.93	19.98	19.83	19.85	296,060	-0.24(-1.17%)
Sep 07, 2005	20.04	20.13	19.97	20.09	643,161	-0.06(-0.29%)
Sep 06, 2005	19.96	20.21	19.96	20.15	532,257	+0.35(+1.75%)
Sep 02, 2005	19.79	19.88	19.74	19.80	570,537	+0.24(+1.21%)

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.