Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.91	12.88	12.81	12.85	38,100,136	-0.06(-0.48%)
Sep 29, 2005	12.89	12.94	12.75	12.91	52,768,268	+0.12(+0.93%)
Sep 28, 2005	12.82	12.92	12.69	12.79	52,498,300	+0.03(+0.24%)
Sep 27, 2005	13.00	13.02	12.75	12.76	43,792,348	-0.20(-1.55%)
Sep 26, 2005	12.88	12.99	12.81	12.96	56,124,860	+0.16(+1.29%)
Sep 23, 2005	12.80	12.96	12.80	12.80	62,594,316	-0.20(-1.50%)
Sep 22, 2005	12.97	13.11	12.96	12.99	43,325,108	-0.03(-0.24%)
Sep 21, 2005	12.95	13.14	12.94	13.02	41,473,052	-0.05(-0.36%)
Sep 20, 2005	13.15	13.20	13.04	13.07	46,800,452	-0.10(-0.78%)
Sep 19, 2005	13.22	13.30	13.07	13.17	43,742,008	-0.09(-0.66%)
Sep 16, 2005	13.27	101.62	13.17	13.26	26,950,886	+0.04(+0.27%)
Sep 15, 2005	13.38	13.40	13.20	13.22	25,244,020	-0.17(-1.27%)
Sep 14, 2005	13.36	13.42	13.34	13.39	27,795,768	+0.03(+0.19%)
Sep 13, 2005	13.46	13.50	13.26	13.37	38,523,256	-0.19(-1.37%)
Sep 12, 2005	13.53	13.63	13.51	13.55	26,714,934	+0.01(+0.04%)
Sep 09, 2005	13.71	13.71	13.49	13.55	38,668,248	-0.09(-0.68%)
Sep 08, 2005	13.63	13.69	13.45	13.64	45,091,644	+0.11(+0.80%)
Sep 07, 2005	13.33	13.57	13.32	13.53	59,249,192	+0.22(+1.66%)
Sep 06, 2005	13.31	13.33	13.03	13.31	82,177,024	+0.28(+2.13%)
Sep 02, 2005	13.07	13.09	12.93	13.03	37,622,788	+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.