Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	11.77	12.10	11.68	12.08	1,108,800	+0.41(+3.50%)
Sep 29, 2005	11.68	11.81	11.67	11.68	1,389,600	-0.12(-1.03%)
Sep 28, 2005	11.61	11.83	11.58	11.80	1,886,400	+0.18(+1.52%)
Sep 27, 2005	11.54	11.67	11.48	11.62	4,093,200	+0.05(+0.48%)
Sep 26, 2005	11.44	11.58	11.25	11.56	2,649,600	+0.19(+1.70%)
Sep 23, 2005	11.35	11.38	11.21	11.37	1,674,000	+0.18(+1.61%)
Sep 22, 2005	11.00	11.37	10.98	11.19	3,430,800	+0.19(+1.74%)
Sep 21, 2005	10.99	11.14	10.98	11.00	612,000	-0.06(-0.56%)
Sep 20, 2005	10.96	11.22	10.95	11.06	1,537,200	+0.06(+0.58%)
Sep 19, 2005	11.28	11.28	10.90	11.00	1,018,800	-0.31(-2.78%)
Sep 16, 2005	11.09	11.33	10.94	11.31	2,257,200	+0.27(+2.40%)
Sep 15, 2005	11.30	11.51	11.00	11.05	2,178,000	-0.25(-2.24%)
Sep 14, 2005	11.38	11.38	11.03	11.30	2,448,000	-0.05(-0.48%)
Sep 13, 2005	11.53	11.54	11.31	11.36	1,699,200	-0.16(-1.42%)
Sep 12, 2005	11.27	11.54	11.25	11.52	997,200	+0.16(+1.44%)
Sep 09, 2005	11.27	11.41	11.08	11.36	594,000	+0.10(+0.87%)
Sep 08, 2005	11.05	11.26	10.95	11.26	1,004,400	+0.16(+1.46%)
Sep 07, 2005	11.13	11.18	11.02	11.10	3,362,400	-0.03(-0.27%)
Sep 06, 2005	11.00	11.16	10.89	11.13	3,402,000	+0.04(+0.33%)
Sep 02, 2005	11.03	11.11	11.00	11.09	1,324,800	+0.13(+1.19%)

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.