Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.51	16.46	16.19	16.24	20,610,268	-0.28(-1.68%)
Sep 29, 2005	16.76	16.84	16.43	16.51	27,576,330	-0.16(-0.97%)
Sep 28, 2005	16.68	16.74	16.00	16.68	41,762,252	+0.51(+3.14%)
Sep 27, 2005	16.18	16.34	15.99	16.17	21,909,202	-0.07(-0.41%)
Sep 26, 2005	15.65	16.26	15.58	16.23	33,388,634	+0.33(+2.05%)
Sep 23, 2005	15.91	16.13	15.75	15.91	29,215,752	-0.29(-1.80%)
Sep 22, 2005	16.20	16.79	15.73	16.20	57,323,352	-0.05(-0.30%)
Sep 21, 2005	16.05	16.27	15.91	16.25	42,550,108	+0.57(+3.61%)
Sep 20, 2005	15.68	15.94	15.52	15.68	31,350,236	-0.30(-1.86%)
Sep 19, 2005	15.98	16.20	15.78	15.98	44,996,184	+0.46(+2.98%)
Sep 16, 2005	15.64	15.73	15.41	15.52	31,872,804	-0.09(-0.59%)
Sep 15, 2005	16.04	16.04	15.47	15.61	43,000,260	-0.33(-2.08%)
Sep 14, 2005	16.09	16.15	15.83	15.94	34,597,748	-0.01(-0.09%)
Sep 13, 2005	15.96	16.14	15.80	15.96	30,369,856	+0.04(+0.23%)
Sep 12, 2005	16.42	16.49	15.86	15.92	40,427,460	-0.59(-3.58%)
Sep 09, 2005	16.26	16.53	16.19	16.51	45,699,788	+0.42(+2.62%)
Sep 08, 2005	16.05	16.19	15.87	16.09	9,157,992	+0.15(+0.91%)
Sep 07, 2005	15.92	16.13	15.73	15.95	58,359,436	+0.23(+1.48%)
Sep 06, 2005	15.64	15.79	15.17	15.71	24,627,878	+0.14(+0.90%)
Sep 02, 2005	15.39	15.83	15.14	15.57	66,078,540	-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.