Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.51	16.45	16.19	16.23	20,617,178	-0.28(-1.68%)
Sep 29, 2005	16.75	16.83	16.42	16.51	27,585,574	-0.16(-0.97%)
Sep 28, 2005	16.67	16.73	16.00	16.67	41,776,252	+0.51(+3.14%)
Sep 27, 2005	16.17	16.33	15.99	16.16	21,916,548	-0.07(-0.41%)
Sep 26, 2005	15.65	16.25	15.58	16.23	33,399,828	+0.33(+2.05%)
Sep 23, 2005	15.90	16.13	15.75	15.90	29,225,546	-0.29(-1.80%)
Sep 22, 2005	16.19	16.78	15.73	16.19	57,342,568	-0.05(-0.30%)
Sep 21, 2005	16.04	16.27	15.91	16.24	42,564,372	+0.57(+3.61%)
Sep 20, 2005	15.68	15.93	15.51	15.68	31,360,746	-0.30(-1.86%)
Sep 19, 2005	15.97	16.19	15.77	15.97	45,011,268	+0.46(+2.98%)
Sep 16, 2005	15.64	15.72	15.40	15.51	31,883,490	-0.09(-0.59%)
Sep 15, 2005	16.04	16.04	15.46	15.60	43,014,676	-0.33(-2.08%)
Sep 14, 2005	16.08	16.15	15.83	15.94	34,609,344	-0.01(-0.09%)
Sep 13, 2005	15.96	16.13	15.80	15.95	30,380,038	+0.04(+0.23%)
Sep 12, 2005	16.41	16.48	15.85	15.91	40,441,012	-0.59(-3.58%)
Sep 09, 2005	16.25	16.53	16.18	16.51	45,715,108	+0.42(+2.62%)
Sep 08, 2005	16.04	16.18	15.86	16.09	9,161,062	+0.14(+0.91%)
Sep 07, 2005	15.92	16.12	15.73	15.94	58,379,000	+0.23(+1.48%)
Sep 06, 2005	15.64	15.78	15.16	15.71	24,636,134	+0.14(+0.90%)
Sep 02, 2005	15.39	15.83	15.14	15.57	66,100,692	-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.