Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.87	12.93	12.80	12.91	5,573,952	+0.11(+0.88%)
Sep 29, 2005	12.85	12.87	12.73	12.80	3,866,099	-0.01(-0.11%)
Sep 28, 2005	12.75	12.88	12.74	12.82	3,755,233	-0.16(-1.20%)
Sep 27, 2005	13.01	13.06	12.95	12.97	2,360,651	-0.05(-0.40%)
Sep 26, 2005	12.97	13.03	12.90	13.02	1,895,304	+0.16(+1.21%)
Sep 23, 2005	12.88	12.92	12.84	12.87	1,109,028	+0.00(+0.02%)
Sep 22, 2005	12.88	12.89	12.83	12.87	2,472,611	+0.11(+0.86%)
Sep 21, 2005	12.85	12.85	12.73	12.76	2,640,734	-0.07(-0.56%)
Sep 20, 2005	12.91	13.00	12.81	12.83	3,997,024	-0.28(-2.13%)
Sep 19, 2005	13.12	13.16	13.07	13.11	1,938,702	-0.03(-0.23%)
Sep 16, 2005	13.14	13.16	13.04	13.14	2,048,110	-0.02(-0.13%)
Sep 15, 2005	13.16	13.24	13.12	13.15	2,254,525	-0.13(-0.99%)
Sep 14, 2005	13.35	13.39	13.28	13.29	2,042,639	-0.01(-0.10%)
Sep 13, 2005	13.26	13.35	13.22	13.30	1,971,160	-0.01(-0.10%)
Sep 12, 2005	13.37	13.43	13.31	13.31	1,834,400	-0.12(-0.92%)
Sep 09, 2005	13.33	13.48	13.33	13.44	2,220,244	+0.06(+0.45%)
Sep 08, 2005	13.52	13.54	13.34	13.38	2,841,679	-0.09(-0.65%)
Sep 07, 2005	13.38	13.49	13.38	13.46	2,799,740	+0.20(+1.51%)
Sep 06, 2005	13.36	13.36	13.21	13.26	3,831,453	+0.03(+0.23%)
Sep 02, 2005	13.15	13.28	13.13	13.23	5,779,638	+0.29(+2.22%)

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.