Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.72	17.01	16.64	16.94	4,741,589	+0.32(+1.90%)
Sep 29, 2005	16.48	16.70	16.41	16.63	4,226,518	+0.21(+1.26%)
Sep 28, 2005	16.23	16.49	16.25	16.42	4,866,172	+0.20(+1.23%)
Sep 27, 2005	16.10	16.37	16.08	16.22	6,930,238	+0.62(+3.96%)
Sep 26, 2005	15.65	15.84	15.51	15.60	3,810,707	-0.05(-0.31%)
Sep 23, 2005	15.73	15.86	15.38	15.65	4,885,238	+0.22(+1.42%)
Sep 22, 2005	15.17	15.44	15.13	15.43	3,552,953	+0.19(+1.26%)
Sep 21, 2005	15.09	15.35	14.84	15.24	4,509,305	-0.14(-0.94%)
Sep 20, 2005	15.63	15.69	15.34	15.38	3,260,706	-0.19(-1.19%)
Sep 19, 2005	15.90	15.89	15.47	15.57	5,322,153	-0.33(-2.07%)
Sep 16, 2005	16.06	16.22	15.87	15.90	7,715,579	-0.01(-0.09%)
Sep 15, 2005	15.78	16.02	15.75	15.91	2,344,233	+0.21(+1.31%)
Sep 14, 2005	15.85	15.97	15.62	15.71	3,800,955	-0.05(-0.31%)
Sep 13, 2005	15.85	15.97	15.76	15.76	3,419,637	-0.33(-2.05%)
Sep 12, 2005	15.63	16.15	15.63	16.08	4,749,885	+0.14(+0.91%)
Sep 09, 2005	16.00	16.12	15.93	15.94	3,080,381	+0.01(+0.09%)
Sep 08, 2005	15.95	16.08	15.84	15.93	3,361,566	-0.01(-0.09%)
Sep 07, 2005	16.33	16.39	15.82	15.94	6,422,008	-0.38(-2.36%)
Sep 06, 2005	16.44	16.61	16.28	16.33	4,416,450	+0.03(+0.21%)
Sep 02, 2005	16.37	16.63	16.26	16.29	5,383,280	+0.16(+0.98%)

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.