Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.77	13.82	13.58	13.59	13,402,496	-0.17(-1.27%)
Sep 29, 2005	13.76	13.84	13.62	13.77	18,940,606	+0.01(+0.06%)
Sep 28, 2005	13.52	13.79	13.47	13.76	16,352,744	+0.25(+1.84%)
Sep 27, 2005	13.24	13.56	13.15	13.51	16,774,856	+0.18(+1.37%)
Sep 26, 2005	12.90	13.33	12.84	13.33	16,768,304	+0.43(+3.35%)
Sep 23, 2005	12.90	13.02	12.76	12.90	14,837,929	-0.04(-0.29%)
Sep 22, 2005	12.94	13.33	12.74	12.94	15,639,312	-0.21(-1.59%)
Sep 21, 2005	13.31	13.31	12.98	13.14	18,822,918	+0.06(+0.49%)
Sep 20, 2005	13.16	13.28	13.03	13.08	12,663,107	-0.16(-1.20%)
Sep 19, 2005	13.06	13.38	13.05	13.24	18,580,236	+0.34(+2.66%)
Sep 16, 2005	12.80	12.93	12.69	12.90	17,466,112	+0.13(+1.06%)
Sep 15, 2005	12.66	12.78	12.55	12.76	12,698,892	+0.19(+1.53%)
Sep 14, 2005	12.51	12.79	12.48	12.57	15,603,779	+0.13(+1.04%)
Sep 13, 2005	12.65	12.80	12.42	12.44	17,961,558	-0.18(-1.42%)
Sep 12, 2005	13.02	13.03	12.61	12.62	18,805,278	-0.50(-3.78%)
Sep 09, 2005	12.89	13.12	12.84	13.11	14,697,309	+0.32(+2.53%)
Sep 08, 2005	12.80	12.91	12.72	12.79	13,089,503	+0.05(+0.42%)
Sep 07, 2005	12.86	12.93	12.65	12.74	15,628,475	-0.12(-0.96%)
Sep 06, 2005	12.46	12.87	12.40	12.86	21,611,126	+0.50(+4.03%)
Sep 02, 2005	12.50	12.53	12.33	12.36	13,200,891	-0.17(-1.35%)

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.