Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.84	17.34	16.71	17.32	2,396,567	+0.48(+2.84%)
Sep 29, 2005	16.80	16.91	16.46	16.84	2,094,585	-0.01(-0.07%)
Sep 28, 2005	17.36	17.44	16.84	16.85	2,723,802	-0.46(-2.64%)
Sep 27, 2005	17.44	17.56	17.21	17.31	2,141,232	-0.13(-0.72%)
Sep 26, 2005	17.28	17.48	17.04	17.43	3,850,711	+0.48(+2.86%)
Sep 23, 2005	17.37	17.95	16.87	16.95	6,768,294	+0.37(+2.24%)
Sep 22, 2005	16.58	16.72	16.07	16.58	3,280,593	+0.15(+0.94%)
Sep 21, 2005	16.68	16.68	16.07	16.42	3,415,275	-0.29(-1.74%)
Sep 20, 2005	17.27	17.31	16.60	16.71	2,732,395	-0.58(-3.36%)
Sep 19, 2005	17.36	17.36	17.12	17.30	1,710,180	-0.18(-1.04%)
Sep 16, 2005	17.28	17.59	17.27	17.48	2,826,216	+0.29(+1.69%)
Sep 15, 2005	17.19	17.24	17.02	17.19	2,192,615	+0.07(+0.40%)
Sep 14, 2005	17.57	17.58	17.11	17.12	2,156,314	-0.42(-2.37%)
Sep 13, 2005	17.68	17.68	17.53	17.53	2,133,516	-0.36(-2.01%)
Sep 12, 2005	17.97	18.05	17.82	17.89	1,442,394	-0.14(-0.76%)
Sep 09, 2005	17.85	18.08	17.77	18.03	1,855,910	+0.19(+1.09%)
Sep 08, 2005	17.85	17.91	17.68	17.84	1,205,649	-0.07(-0.41%)
Sep 07, 2005	17.59	18.04	17.55	17.91	3,022,978	+0.43(+2.48%)
Sep 06, 2005	17.11	17.53	17.02	17.48	3,340,919	+0.44(+2.58%)
Sep 02, 2005	17.01	17.15	16.77	17.04	3,965,401	-0.11(-0.67%)

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.