Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.01	14.37	13.95	14.17	1,685,176	+0.16(+1.18%)
Sep 29, 2005	13.85	14.02	13.81	14.00	1,261,620	+0.19(+1.36%)
Sep 28, 2005	13.62	13.91	13.58	13.81	1,433,770	+0.19(+1.38%)
Sep 27, 2005	13.54	13.66	13.11	13.62	2,663,025	-0.13(-0.91%)
Sep 26, 2005	13.93	13.96	13.69	13.75	892,857	-0.13(-0.91%)
Sep 23, 2005	13.88	13.99	13.67	13.88	831,821	+0.20(+1.43%)
Sep 22, 2005	13.53	13.78	13.51	13.68	1,300,485	+0.13(+0.98%)
Sep 21, 2005	13.75	13.78	13.44	13.55	1,370,695	-0.24(-1.76%)
Sep 20, 2005	13.92	13.98	13.77	13.79	817,804	-0.13(-0.96%)
Sep 19, 2005	14.09	14.10	13.88	13.92	1,279,077	-0.20(-1.44%)
Sep 16, 2005	14.02	14.16	13.97	14.13	3,162,016	+0.22(+1.58%)
Sep 15, 2005	13.85	13.91	13.80	13.91	886,868	+0.05(+0.40%)
Sep 14, 2005	14.13	14.13	13.67	13.85	2,184,422	-0.31(-2.22%)
Sep 13, 2005	14.18	14.31	14.15	14.17	1,022,574	-0.10(-0.71%)
Sep 12, 2005	14.16	14.27	14.09	14.27	1,574,700	+0.12(+0.83%)
Sep 09, 2005	14.23	14.27	14.09	14.15	895,150	-0.09(-0.66%)
Sep 08, 2005	14.27	14.48	14.19	14.24	1,346,484	-0.06(-0.44%)
Sep 07, 2005	14.16	14.35	14.06	14.31	1,958,245	+0.05(+0.39%)
Sep 06, 2005	14.07	14.29	14.04	14.25	1,035,189	+0.21(+1.51%)
Sep 02, 2005	14.06	14.13	14.00	14.04	681,843	+0.05(+0.39%)

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.