Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.88	15.95	15.70	15.89	32,116,056	-0.04(-0.24%)
Sep 29, 2005	15.05	15.97	15.01	15.93	72,997,712	+0.91(+6.09%)
Sep 28, 2005	15.17	15.29	14.90	15.02	29,714,442	-0.07(-0.46%)
Sep 27, 2005	14.99	15.19	14.86	15.09	34,752,256	+0.15(+1.01%)
Sep 26, 2005	15.16	15.26	14.82	14.94	36,190,464	-0.02(-0.16%)
Sep 23, 2005	14.96	15.08	14.74	14.96	51,253,564	+0.41(+2.81%)
Sep 22, 2005	14.55	14.62	14.20	14.55	45,765,612	+0.34(+2.36%)
Sep 21, 2005	14.06	14.34	13.98	14.21	48,488,360	+0.05(+0.38%)
Sep 20, 2005	14.28	14.38	14.01	14.16	38,640,804	-0.09(-0.62%)
Sep 19, 2005	14.14	14.27	14.04	14.25	49,213,796	-0.06(-0.43%)
Sep 16, 2005	14.57	14.59	14.27	14.31	78,991,848	-0.21(-1.46%)
Sep 15, 2005	14.52	14.64	14.40	14.52	42,114,556	-0.00(-0.03%)
Sep 14, 2005	14.80	14.85	14.47	14.53	53,178,276	-0.24(-1.62%)
Sep 13, 2005	15.01	15.10	14.73	14.77	53,342,068	-0.25(-1.70%)
Sep 12, 2005	14.67	15.26	14.56	15.02	103,178,984	+0.12(+0.83%)
Sep 09, 2005	15.05	15.09	14.80	14.90	42,988,108	-0.12(-0.80%)
Sep 08, 2005	15.13	15.15	14.88	15.02	79,589,648	-0.59(-3.78%)
Sep 07, 2005	15.51	15.74	15.49	15.61	28,712,836	+0.11(+0.72%)
Sep 06, 2005	15.39	15.63	15.33	15.49	30,263,090	+0.19(+1.21%)
Sep 02, 2005	15.50	15.56	15.29	15.31	21,634,208	-0.10(-0.63%)

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.