Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.81	15.75	15.50	15.54	21,534,726	-0.27(-1.68%)
Sep 29, 2005	16.04	16.12	15.72	15.81	28,813,246	-0.16(-0.97%)
Sep 28, 2005	15.96	16.02	15.32	15.96	43,635,468	+0.49(+3.14%)
Sep 27, 2005	15.48	15.63	15.31	15.47	22,891,924	-0.06(-0.41%)
Sep 26, 2005	14.98	15.56	14.91	15.54	34,886,256	+0.31(+2.05%)
Sep 23, 2005	15.23	15.44	15.08	15.23	30,526,202	-0.28(-1.80%)
Sep 22, 2005	15.50	16.07	15.06	15.50	59,894,548	-0.05(-0.30%)
Sep 21, 2005	15.36	15.57	15.23	15.55	44,458,660	+0.54(+3.61%)
Sep 20, 2005	15.01	15.25	14.85	15.01	32,756,428	-0.28(-1.86%)
Sep 19, 2005	15.29	15.50	15.10	15.29	47,014,456	+0.44(+2.98%)
Sep 16, 2005	14.97	15.05	14.75	14.85	33,302,436	-0.09(-0.59%)
Sep 15, 2005	15.35	15.35	14.80	14.94	44,929,004	-0.32(-2.08%)
Sep 14, 2005	15.39	15.46	15.15	15.26	36,149,604	-0.01(-0.09%)
Sep 13, 2005	15.28	15.44	15.13	15.27	31,732,074	+0.03(+0.23%)
Sep 12, 2005	15.71	15.78	15.17	15.24	42,240,804	-0.57(-3.58%)
Sep 09, 2005	15.56	15.82	15.49	15.80	47,749,616	+0.40(+2.61%)
Sep 08, 2005	15.36	15.49	15.19	15.40	9,568,766	+0.14(+0.91%)
Sep 07, 2005	15.24	15.44	15.06	15.26	60,977,104	+0.22(+1.48%)
Sep 06, 2005	14.97	15.11	14.52	15.04	25,732,542	+0.13(+0.90%)
Sep 02, 2005	14.73	15.15	14.49	14.90	69,042,440	-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.