Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.69	16.04	15.68	16.00	2,377,116	+0.27(+1.69%)
Sep 29, 2005	15.68	15.80	15.50	15.74	1,709,175	+0.02(+0.15%)
Sep 28, 2005	15.89	15.91	15.65	15.72	1,609,395	-0.05(-0.35%)
Sep 27, 2005	15.81	15.97	15.63	15.77	2,907,418	+0.02(+0.13%)
Sep 26, 2005	16.15	16.17	15.66	15.75	3,120,185	-0.33(-2.03%)
Sep 23, 2005	16.08	16.27	15.44	16.08	4,679,984	+0.52(+3.35%)
Sep 22, 2005	15.23	15.57	15.03	15.56	2,868,973	+0.32(+2.13%)
Sep 21, 2005	15.62	15.67	15.03	15.23	3,239,040	-0.39(-2.51%)
Sep 20, 2005	15.95	16.05	15.62	15.62	2,792,671	-0.22(-1.38%)
Sep 19, 2005	15.89	15.97	15.80	15.84	2,751,585	-0.22(-1.40%)
Sep 16, 2005	16.02	16.15	15.90	16.07	1,613,210	+0.13(+0.83%)
Sep 15, 2005	16.14	16.14	15.93	15.93	1,132,211	-0.12(-0.76%)
Sep 14, 2005	16.15	16.35	16.04	16.06	2,179,903	-0.12(-0.72%)
Sep 13, 2005	16.55	16.55	16.17	16.17	2,473,668	-0.57(-3.38%)
Sep 12, 2005	16.86	16.89	16.70	16.74	1,566,842	-0.10(-0.61%)
Sep 09, 2005	16.95	16.96	16.59	16.84	2,297,292	-0.00(-0.02%)
Sep 08, 2005	16.90	17.02	16.78	16.84	2,234,782	-0.06(-0.34%)
Sep 07, 2005	16.50	16.97	16.48	16.90	3,981,229	+0.48(+2.90%)
Sep 06, 2005	16.50	16.57	16.29	16.42	2,401,474	-0.02(-0.15%)
Sep 02, 2005	16.43	16.49	16.13	16.45	2,180,197	+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.