Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.90	13.87	13.79	13.83	35,383,160	-0.07(-0.48%)
Sep 29, 2005	13.88	13.93	13.73	13.90	49,005,288	+0.13(+0.93%)
Sep 28, 2005	13.81	13.92	13.67	13.77	48,754,572	+0.03(+0.24%)
Sep 27, 2005	13.99	14.02	13.73	13.74	40,669,452	-0.22(-1.55%)
Sep 26, 2005	13.87	13.99	13.79	13.96	52,122,516	+0.18(+1.29%)
Sep 23, 2005	13.78	13.96	13.78	13.78	58,130,624	-0.21(-1.50%)
Sep 22, 2005	13.97	14.12	13.96	13.99	40,235,532	-0.03(-0.24%)
Sep 21, 2005	13.94	14.14	13.93	14.02	38,515,552	-0.05(-0.35%)
Sep 20, 2005	14.16	14.21	14.04	14.07	43,463,044	-0.11(-0.78%)
Sep 19, 2005	14.23	14.32	14.08	14.18	40,622,704	-0.09(-0.66%)
Sep 16, 2005	14.29	109.42	14.18	14.28	25,028,980	+0.04(+0.27%)
Sep 15, 2005	14.41	14.43	14.22	14.24	23,443,832	-0.18(-1.27%)
Sep 14, 2005	14.38	14.45	14.36	14.42	25,813,612	+0.03(+0.19%)
Sep 13, 2005	14.50	14.54	14.28	14.39	35,776,108	-0.20(-1.37%)
Sep 12, 2005	14.57	14.68	14.54	14.59	24,809,854	+0.01(+0.04%)
Sep 09, 2005	14.76	14.76	14.52	14.59	35,910,760	-0.10(-0.68%)
Sep 08, 2005	14.68	14.74	14.49	14.69	41,876,092	+0.12(+0.80%)
Sep 07, 2005	14.35	14.62	14.34	14.57	55,024,048	+0.24(+1.66%)
Sep 06, 2005	14.33	14.35	14.03	14.33	76,316,864	+0.30(+2.13%)
Sep 02, 2005	14.07	14.09	13.92	14.03	34,939,852	+0.02(+0.12%)

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.