Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.69	12.70	12.55	12.65	402,225	-0.06(-0.47%)
Sep 29, 2005	12.66	12.76	12.49	12.71	438,954	+0.02(+0.19%)
Sep 28, 2005	12.98	13.02	12.66	12.69	304,281	-0.27(-2.07%)
Sep 27, 2005	12.63	12.95	12.58	12.95	566,758	+0.31(+2.46%)
Sep 26, 2005	13.06	13.06	12.52	12.64	1,387,035	-0.57(-4.33%)
Sep 23, 2005	13.21	13.39	13.17	13.21	401,031	-0.15(-1.15%)
Sep 22, 2005	13.39	13.40	13.21	13.37	231,421	+0.01(+0.08%)
Sep 21, 2005	13.35	13.39	13.26	13.36	257,101	+0.13(+0.96%)
Sep 20, 2005	13.03	13.26	13.03	13.23	431,787	+0.10(+0.77%)
Sep 19, 2005	13.21	13.24	12.88	13.13	516,592	-0.08(-0.61%)
Sep 16, 2005	12.99	13.21	12.93	13.21	374,753	+0.20(+1.54%)
Sep 15, 2005	13.13	13.19	12.90	13.01	150,498	-0.14(-1.09%)
Sep 14, 2005	13.25	13.28	13.10	13.15	215,595	+0.05(+0.38%)
Sep 13, 2005	13.01	13.13	12.85	13.10	444,627	+0.04(+0.33%)
Sep 12, 2005	13.19	13.26	13.06	13.06	310,254	-0.20(-1.51%)
Sep 09, 2005	12.99	13.30	12.97	13.26	486,731	+0.25(+1.93%)
Sep 08, 2005	13.10	13.15	12.98	13.01	267,254	-0.09(-0.69%)
Sep 07, 2005	13.21	13.21	13.08	13.10	368,781	-0.12(-0.89%)
Sep 06, 2005	13.13	13.31	13.06	13.22	823,860	-0.31(-2.33%)
Sep 02, 2005	13.96	14.07	13.50	13.53	338,024	-0.37(-2.63%)

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.