Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	11.42	11.57	11.39	11.55	9,479,535	+0.11(+0.99%)
Sep 29, 2005	11.48	11.56	11.39	11.44	10,366,121	-0.04(-0.38%)
Sep 28, 2005	11.71	11.71	11.47	11.48	12,023,238	-0.19(-1.60%)
Sep 27, 2005	11.51	11.69	11.46	11.67	13,266,473	+0.18(+1.54%)
Sep 26, 2005	11.47	11.55	11.30	11.49	11,366,115	+0.06(+0.54%)
Sep 23, 2005	11.43	11.52	11.34	11.43	12,270,189	-0.08(-0.70%)
Sep 22, 2005	11.41	11.55	11.32	11.51	9,830,354	+0.11(+0.96%)
Sep 21, 2005	11.52	11.51	11.29	11.40	15,721,677	-0.12(-1.03%)
Sep 20, 2005	11.61	11.66	11.49	11.52	11,775,227	-0.11(-0.93%)
Sep 19, 2005	11.62	11.79	11.58	11.62	14,346,487	-0.18(-1.52%)
Sep 16, 2005	11.84	11.87	11.73	11.80	15,340,652	-0.02(-0.14%)
Sep 15, 2005	11.98	11.98	11.78	11.82	12,278,669	-0.16(-1.32%)
Sep 14, 2005	12.20	12.20	11.93	11.98	14,161,009	-0.22(-1.81%)
Sep 13, 2005	12.33	12.33	12.14	12.20	7,142,507	-0.13(-1.04%)
Sep 12, 2005	12.16	12.35	12.13	12.33	6,905,095	+0.15(+1.21%)
Sep 09, 2005	12.21	12.25	12.15	12.18	9,607,780	-0.03(-0.26%)
Sep 08, 2005	12.34	12.36	12.17	12.21	8,516,107	-0.22(-1.73%)
Sep 07, 2005	12.47	12.47	12.31	12.43	5,402,720	-0.04(-0.30%)
Sep 06, 2005	12.35	12.50	12.27	12.47	8,280,284	+0.19(+1.55%)
Sep 02, 2005	12.28	12.37	12.25	12.28	8,684,628	+0.03(+0.25%)

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.