Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	21.66	22.68	21.57	22.35	3,523,166	+1.47(+7.04%)
Sep 29, 2005	19.53	20.97	19.53	20.88	2,347,459	+1.40(+7.19%)
Sep 28, 2005	19.10	19.50	18.78	19.48	750,463	+0.42(+2.20%)
Sep 27, 2005	19.51	19.55	18.80	19.06	884,230	-0.37(-1.90%)
Sep 26, 2005	19.00	19.49	18.92	19.43	1,574,674	+0.47(+2.48%)
Sep 23, 2005	18.96	18.98	18.33	18.96	1,082,433	+0.40(+2.16%)
Sep 22, 2005	18.56	19.15	18.49	18.56	811,293	-0.47(-2.47%)
Sep 21, 2005	19.14	19.39	18.88	19.03	890,762	-0.08(-0.42%)
Sep 20, 2005	19.23	19.63	18.98	19.11	1,373,117	-0.17(-0.88%)
Sep 19, 2005	19.40	19.62	19.22	19.28	722,702	-0.12(-0.62%)
Sep 16, 2005	18.87	19.82	18.87	19.40	2,474,519	+0.48(+2.54%)
Sep 15, 2005	18.50	19.00	18.45	18.92	880,915	+0.55(+2.99%)
Sep 14, 2005	18.79	19.01	18.24	18.37	698,000	-0.54(-2.86%)
Sep 13, 2005	18.78	18.98	18.60	18.91	987,419	+0.20(+1.07%)
Sep 12, 2005	18.42	18.96	18.35	18.71	890,426	+0.23(+1.24%)
Sep 09, 2005	18.00	18.50	18.00	18.48	930,632	+0.44(+2.44%)
Sep 08, 2005	18.20	18.55	17.84	18.04	485,674	-0.17(-0.93%)
Sep 07, 2005	18.17	18.32	17.42	18.21	759,714	+0.18(+1.00%)
Sep 06, 2005	17.94	18.47	17.93	18.03	958,069	+0.13(+0.73%)
Sep 02, 2005	18.25	18.49	17.86	17.90	706,389	-0.43(-2.35%)

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.