Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.50	10.53	10.42	10.47	6,261,182	-0.03(-0.30%)
Sep 29, 2005	10.47	10.56	10.33	10.50	6,958,395	+0.02(+0.18%)
Sep 28, 2005	10.51	10.64	10.31	10.48	9,337,479	-0.03(-0.27%)
Sep 27, 2005	10.35	10.58	10.29	10.51	10,042,995	+0.19(+1.82%)
Sep 26, 2005	10.49	10.72	10.25	10.32	10,851,673	-0.04(-0.39%)
Sep 23, 2005	10.40	10.57	10.23	10.36	10,922,895	-0.03(-0.32%)
Sep 22, 2005	10.39	10.44	9.888	10.39	12,900,514	+0.44(+4.40%)
Sep 21, 2005	10.10	10.11	9.811	9.957	13,764,764	-0.18(-1.79%)
Sep 20, 2005	10.34	10.47	10.04	10.14	12,062,134	-0.15(-1.43%)
Sep 19, 2005	10.29	10.72	10.25	10.29	9,875,958	-0.10(-0.99%)
Sep 16, 2005	10.31	10.39	10.22	10.39	12,630,636	+0.15(+1.45%)
Sep 15, 2005	10.35	10.39	10.18	10.24	9,018,735	-0.06(-0.55%)
Sep 14, 2005	10.69	10.69	10.26	10.30	12,803,741	-0.31(-2.95%)
Sep 13, 2005	10.80	10.83	10.60	10.61	9,853,282	-0.21(-1.97%)
Sep 12, 2005	10.72	10.85	10.57	10.82	10,661,960	+0.10(+0.92%)
Sep 09, 2005	10.56	10.76	10.56	10.72	11,224,393	+0.17(+1.62%)
Sep 08, 2005	10.62	10.65	10.41	10.55	12,135,273	-0.14(-1.32%)
Sep 07, 2005	10.55	10.71	10.47	10.69	10,826,122	+0.15(+1.38%)
Sep 06, 2005	10.39	10.66	10.39	10.55	12,421,121	+0.18(+1.75%)
Sep 02, 2005	10.29	10.46	10.29	10.37	11,135,924	+0.06(+0.62%)

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.