Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	8.500	8.569	8.483	8.529	699,688	+0.01(+0.07%)
Sep 29, 2005	8.397	8.523	8.363	8.523	828,095	+0.14(+1.64%)
Sep 28, 2005	8.368	8.403	8.351	8.386	967,334	+0.11(+1.31%)
Sep 27, 2005	8.265	8.311	8.237	8.277	1,157,062	+0.20(+2.48%)
Sep 26, 2005	8.059	8.151	8.036	8.077	924,356	+0.13(+1.66%)
Sep 23, 2005	7.945	7.979	7.899	7.945	829,667	-0.07(-0.86%)
Sep 22, 2005	7.968	8.019	7.928	8.014	1,049,968	-0.06(-0.78%)
Sep 21, 2005	8.128	8.157	8.048	8.077	580,365	-0.05(-0.63%)
Sep 20, 2005	8.231	8.265	8.128	8.128	583,335	-0.06(-0.77%)
Sep 19, 2005	8.220	8.220	8.162	8.191	674,181	-0.10(-1.17%)
Sep 16, 2005	8.220	8.294	8.202	8.288	928,025	+0.18(+2.19%)
Sep 15, 2005	8.094	8.157	8.094	8.111	1,192,352	-0.02(-0.28%)
Sep 14, 2005	8.145	8.197	8.122	8.134	1,934,668	-0.02(-0.28%)
Sep 13, 2005	8.197	8.197	8.134	8.157	750,701	-0.09(-1.04%)
Sep 12, 2005	8.271	8.294	8.225	8.243	719,953	-0.15(-1.84%)
Sep 09, 2005	8.351	8.414	8.351	8.397	462,440	+0.07(+0.89%)
Sep 08, 2005	8.317	8.351	8.305	8.323	639,240	-0.07(-0.82%)
Sep 07, 2005	8.346	8.414	8.328	8.391	832,113	+0.08(+0.96%)
Sep 06, 2005	8.260	8.346	8.248	8.311	1,098,885	+0.22(+2.69%)
Sep 02, 2005	8.077	8.134	8.071	8.094	544,900	-0.04(-0.49%)

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.