Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.84	16.30	15.45	15.45	419,990	-0.55(-3.44%)
Sep 29, 2005	16.54	16.74	15.80	16.00	40,508	-0.60(-3.61%)
Sep 28, 2005	17.64	17.64	16.38	16.60	179,714	-1.19(-6.69%)
Sep 27, 2005	17.12	18.00	17.12	17.79	17,533	+0.54(+3.13%)
Sep 26, 2005	16.98	17.35	16.95	17.25	46,889	+0.00(+0.00%)
Sep 23, 2005	17.25	18.52	16.50	17.25	183,488	-0.72(-4.01%)
Sep 22, 2005	17.95	18.15	17.27	17.97	7,100	+0.07(+0.39%)
Sep 21, 2005	17.75	18.00	17.75	17.90	19,374	-0.06(-0.33%)
Sep 20, 2005	18.10	18.20	17.34	17.96	16,222	-0.12(-0.66%)
Sep 19, 2005	17.97	18.19	17.95	18.08	9,826	+0.00(+0.00%)
Sep 16, 2005	18.24	18.24	17.85	18.08	48,231	+0.13(+0.72%)
Sep 15, 2005	18.00	18.00	17.85	17.95	22,567	-0.05(-0.28%)
Sep 14, 2005	17.98	18.13	17.72	18.00	82,400	+0.00(+0.00%)
Sep 13, 2005	18.15	18.15	17.70	18.00	27,760	+0.04(+0.22%)
Sep 12, 2005	18.07	18.74	17.90	17.96	41,249	-0.34(-1.86%)
Sep 09, 2005	19.00	19.00	18.00	18.30	45,229	-0.60(-3.17%)
Sep 08, 2005	18.93	19.22	18.69	18.90	14,922	+0.18(+0.96%)
Sep 07, 2005	19.07	19.14	18.72	18.72	3,978	-0.43(-2.25%)
Sep 06, 2005	19.03	19.47	19.02	19.15	6,800	+0.15(+0.79%)
Sep 02, 2005	18.97	19.19	18.77	19.00	21,458	-0.06(-0.31%)

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.