Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.01	14.37	13.95	14.17	1,684,669	+0.16(+1.18%)
Sep 29, 2005	13.86	14.03	13.82	14.00	1,261,241	+0.19(+1.36%)
Sep 28, 2005	13.63	13.91	13.58	13.82	1,433,338	+0.19(+1.38%)
Sep 27, 2005	13.54	13.66	13.11	13.63	2,662,224	-0.13(-0.91%)
Sep 26, 2005	13.93	13.97	13.69	13.75	892,588	-0.13(-0.90%)
Sep 23, 2005	13.88	14.00	13.68	13.88	831,570	+0.20(+1.43%)
Sep 22, 2005	13.53	13.79	13.51	13.68	1,300,093	+0.13(+0.98%)
Sep 21, 2005	13.75	13.79	13.44	13.55	1,370,283	-0.24(-1.76%)
Sep 20, 2005	13.93	13.99	13.77	13.79	817,558	-0.13(-0.96%)
Sep 19, 2005	14.09	14.11	13.89	13.93	1,278,693	-0.20(-1.44%)
Sep 16, 2005	14.03	14.16	13.97	14.13	3,161,064	+0.22(+1.58%)
Sep 15, 2005	13.86	13.92	13.81	13.91	886,601	+0.05(+0.40%)
Sep 14, 2005	14.13	14.14	13.68	13.86	2,183,765	-0.31(-2.22%)
Sep 13, 2005	14.19	14.32	14.15	14.17	1,022,266	-0.10(-0.72%)
Sep 12, 2005	14.16	14.27	14.10	14.27	1,574,226	+0.12(+0.83%)
Sep 09, 2005	14.23	14.27	14.09	14.15	894,881	-0.09(-0.66%)
Sep 08, 2005	14.27	14.48	14.19	14.25	1,346,079	-0.06(-0.44%)
Sep 07, 2005	14.16	14.36	14.07	14.31	1,957,656	+0.05(+0.39%)
Sep 06, 2005	14.08	14.30	14.04	14.26	1,034,877	+0.21(+1.51%)
Sep 02, 2005	14.07	14.13	14.00	14.04	681,638	+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.