Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.19	16.31	15.93	16.12	1,504,557	-0.17(-1.03%)
Sep 29, 2005	16.48	16.49	16.07	16.29	2,621,279	-0.05(-0.28%)
Sep 28, 2005	16.04	16.40	15.84	16.33	2,185,383	+0.35(+2.22%)
Sep 27, 2005	15.39	16.01	15.16	15.98	1,899,896	+0.49(+3.15%)
Sep 26, 2005	14.61	15.60	14.59	15.49	2,138,920	+0.80(+5.46%)
Sep 23, 2005	14.69	15.05	14.51	14.69	1,760,825	-0.37(-2.44%)
Sep 22, 2005	15.46	15.70	14.68	15.06	1,628,300	-0.15(-0.99%)
Sep 21, 2005	15.55	15.76	15.20	15.21	1,363,250	+0.12(+0.77%)
Sep 20, 2005	15.18	15.31	14.89	15.09	903,724	-0.22(-1.45%)
Sep 19, 2005	15.31	15.41	14.66	15.31	2,066,590	+0.86(+5.98%)
Sep 16, 2005	14.57	14.72	14.29	14.45	1,285,172	-0.10(-0.72%)
Sep 15, 2005	14.61	14.72	14.42	14.55	1,176,917	+0.07(+0.49%)
Sep 14, 2005	14.57	14.66	14.33	14.48	1,655,284	+0.01(+0.09%)
Sep 13, 2005	14.57	14.65	14.39	14.47	1,013,735	-0.14(-0.94%)
Sep 12, 2005	14.86	14.86	14.47	14.61	1,267,928	-0.36(-2.40%)
Sep 09, 2005	14.70	15.00	14.66	14.96	1,315,349	+0.35(+2.43%)
Sep 08, 2005	14.70	14.82	14.47	14.61	978,608	+0.02(+0.11%)
Sep 07, 2005	14.49	14.74	14.36	14.59	766,249	+0.14(+0.98%)
Sep 06, 2005	14.56	14.79	14.24	14.45	960,566	-0.10(-0.72%)
Sep 02, 2005	14.91	14.92	14.36	14.56	818,940	-0.47(-3.11%)

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.