Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	18.03	18.22	17.85	17.89	6,666,579	-0.14(-0.78%)
Sep 29, 2005	17.79	18.12	17.59	18.03	12,479,263	+0.24(+1.37%)
Sep 28, 2005	17.31	18.00	17.43	17.79	10,108,507	+0.48(+2.74%)
Sep 27, 2005	17.32	17.47	17.14	17.31	12,107,449	-0.01(-0.06%)
Sep 26, 2005	16.85	17.44	16.68	17.32	13,976,297	+0.47(+2.82%)
Sep 23, 2005	16.85	16.89	16.39	16.85	7,319,223	+0.27(+1.64%)
Sep 22, 2005	16.79	16.82	16.46	16.58	8,636,460	-0.10(-0.57%)
Sep 21, 2005	16.35	16.75	16.35	16.67	7,111,724	+0.35(+2.14%)
Sep 20, 2005	16.45	16.68	16.26	16.32	11,270,121	-0.04(-0.27%)
Sep 19, 2005	16.33	16.48	16.18	16.37	7,051,158	+0.24(+1.48%)
Sep 16, 2005	15.98	16.15	15.92	16.13	6,047,070	+0.30(+1.91%)
Sep 15, 2005	15.96	15.99	15.70	15.82	4,033,191	+0.01(+0.07%)
Sep 14, 2005	15.61	15.84	15.57	15.81	5,466,671	+0.22(+1.42%)
Sep 13, 2005	15.80	15.88	15.51	15.59	8,890,131	-0.71(-4.38%)
Sep 12, 2005	16.15	16.34	16.01	16.31	5,223,050	+0.21(+1.28%)
Sep 09, 2005	15.85	16.13	15.76	16.10	5,295,566	+0.31(+1.93%)
Sep 08, 2005	15.80	16.07	15.73	15.80	6,839,585	+0.08(+0.49%)
Sep 07, 2005	15.73	15.88	15.62	15.72	5,416,969	-0.11(-0.67%)
Sep 06, 2005	15.66	15.82	15.43	15.82	6,235,286	+0.00(+0.02%)
Sep 02, 2005	16.03	16.11	15.82	15.82	5,656,244	-0.13(-0.81%)

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.