Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	18.23	18.42	18.05	18.09	6,593,095	-0.14(-0.78%)
Sep 29, 2005	17.99	18.32	17.78	18.23	12,341,707	+0.25(+1.37%)
Sep 28, 2005	17.51	18.21	17.62	17.99	9,997,084	+0.48(+2.74%)
Sep 27, 2005	17.52	17.67	17.33	17.51	11,973,992	-0.01(-0.06%)
Sep 26, 2005	17.04	17.64	16.87	17.52	13,822,240	+0.48(+2.82%)
Sep 23, 2005	17.04	17.07	16.57	17.04	7,238,545	+0.28(+1.64%)
Sep 22, 2005	16.98	17.01	16.64	16.76	8,541,263	-0.10(-0.57%)
Sep 21, 2005	16.53	16.94	16.53	16.86	7,033,333	+0.35(+2.14%)
Sep 20, 2005	16.63	16.87	16.44	16.50	11,145,893	-0.04(-0.27%)
Sep 19, 2005	16.51	16.66	16.36	16.55	6,973,435	+0.24(+1.48%)
Sep 16, 2005	16.16	16.33	16.09	16.31	5,980,415	+0.31(+1.91%)
Sep 15, 2005	16.14	16.17	15.88	16.00	3,988,734	+0.01(+0.07%)
Sep 14, 2005	15.79	16.02	15.75	15.99	5,406,413	+0.22(+1.42%)
Sep 13, 2005	15.97	16.05	15.68	15.77	8,792,137	-0.72(-4.38%)
Sep 12, 2005	16.33	16.52	16.18	16.49	5,165,478	+0.21(+1.28%)
Sep 09, 2005	16.03	16.31	15.94	16.28	5,237,194	+0.31(+1.93%)
Sep 08, 2005	15.97	16.25	15.90	15.97	6,764,194	+0.08(+0.49%)
Sep 07, 2005	15.91	16.06	15.79	15.89	5,357,259	-0.11(-0.67%)
Sep 06, 2005	15.84	16.00	15.60	16.00	6,166,556	+0.00(+0.02%)
Sep 02, 2005	16.21	16.29	16.00	16.00	5,593,897	-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.