Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.80	15.75	15.49	15.54	21,541,948	-0.27(-1.68%)
Sep 29, 2005	16.04	16.11	15.72	15.80	28,822,908	-0.16(-0.97%)
Sep 28, 2005	15.96	16.01	15.31	15.96	43,650,100	+0.49(+3.14%)
Sep 27, 2005	15.48	15.63	15.30	15.47	22,899,600	-0.06(-0.41%)
Sep 26, 2005	14.98	15.56	14.91	15.53	34,897,956	+0.31(+2.05%)
Sep 23, 2005	15.22	15.44	15.07	15.22	30,536,438	-0.28(-1.80%)
Sep 22, 2005	15.50	16.06	15.05	15.50	59,914,632	-0.05(-0.30%)
Sep 21, 2005	15.35	15.57	15.23	15.55	44,473,568	+0.54(+3.61%)
Sep 20, 2005	15.00	15.25	14.85	15.00	32,767,412	-0.28(-1.86%)
Sep 19, 2005	15.29	15.50	15.09	15.29	47,030,220	+0.44(+2.98%)
Sep 16, 2005	14.97	15.05	14.74	14.85	33,313,602	-0.09(-0.59%)
Sep 15, 2005	15.35	15.35	14.80	14.93	44,944,072	-0.32(-2.08%)
Sep 14, 2005	15.39	15.46	15.15	15.25	36,161,724	-0.01(-0.09%)
Sep 13, 2005	15.27	15.44	15.12	15.27	31,742,714	+0.03(+0.23%)
Sep 12, 2005	15.71	15.77	15.17	15.23	42,254,968	-0.57(-3.58%)
Sep 09, 2005	15.55	15.82	15.49	15.80	47,765,628	+0.40(+2.62%)
Sep 08, 2005	15.35	15.49	15.18	15.39	9,571,975	+0.14(+0.91%)
Sep 07, 2005	15.23	15.43	15.05	15.26	60,997,552	+0.22(+1.48%)
Sep 06, 2005	14.97	15.10	14.51	15.03	25,741,172	+0.13(+0.90%)
Sep 02, 2005	14.73	15.15	14.49	14.90	69,065,592	-0.15(-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.