Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.69	16.03	15.68	16.00	2,377,597	+0.27(+1.69%)
Sep 29, 2005	15.68	15.80	15.50	15.74	1,709,522	+0.02(+0.15%)
Sep 28, 2005	15.89	15.91	15.65	15.71	1,609,721	-0.05(-0.35%)
Sep 27, 2005	15.81	15.97	15.63	15.77	2,908,007	+0.02(+0.13%)
Sep 26, 2005	16.15	16.17	15.65	15.75	3,120,817	-0.33(-2.04%)
Sep 23, 2005	16.07	16.27	15.43	16.07	4,680,932	+0.52(+3.35%)
Sep 22, 2005	15.23	15.56	15.03	15.55	2,869,554	+0.32(+2.12%)
Sep 21, 2005	15.62	15.67	15.02	15.23	3,239,696	-0.39(-2.51%)
Sep 20, 2005	15.94	16.05	15.62	15.62	2,793,236	-0.22(-1.38%)
Sep 19, 2005	15.88	15.97	15.80	15.84	2,752,142	-0.22(-1.40%)
Sep 16, 2005	16.02	16.15	15.90	16.06	1,613,537	+0.13(+0.83%)
Sep 15, 2005	16.14	16.14	15.93	15.93	1,132,440	-0.12(-0.76%)
Sep 14, 2005	16.15	16.34	16.03	16.05	2,180,345	-0.12(-0.72%)
Sep 13, 2005	16.55	16.55	16.17	16.17	2,474,169	-0.57(-3.38%)
Sep 12, 2005	16.86	16.88	16.70	16.73	1,567,159	-0.10(-0.61%)
Sep 09, 2005	16.95	16.96	16.59	16.84	2,297,757	-0.00(-0.02%)
Sep 08, 2005	16.90	17.02	16.78	16.84	2,235,235	-0.06(-0.34%)
Sep 07, 2005	16.50	16.97	16.47	16.90	3,982,035	+0.48(+2.90%)
Sep 06, 2005	16.49	16.57	16.29	16.42	2,401,960	-0.02(-0.14%)
Sep 02, 2005	16.43	16.49	16.13	16.44	2,180,638	+0.10(+0.60%)

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.