Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.02	15.09	14.83	14.89	8,397,761	-0.15(-1.01%)
Sep 29, 2005	14.97	15.06	14.82	15.04	9,307,457	+0.08(+0.52%)
Sep 28, 2005	14.91	14.99	14.77	14.97	10,849,776	+0.09(+0.60%)
Sep 27, 2005	14.77	14.88	14.63	14.88	10,227,635	+0.06(+0.43%)
Sep 26, 2005	14.57	14.86	14.55	14.81	13,217,932	+0.17(+1.18%)
Sep 23, 2005	14.64	14.91	14.58	14.64	12,640,271	-0.26(-1.75%)
Sep 22, 2005	15.03	15.13	14.76	14.90	17,721,084	-0.01(-0.06%)
Sep 21, 2005	15.09	15.09	14.80	14.91	12,522,415	-0.02(-0.11%)
Sep 20, 2005	15.07	15.13	14.81	14.93	10,690,274	-0.14(-0.94%)
Sep 19, 2005	14.82	15.20	14.80	15.07	13,600,395	+0.39(+2.66%)
Sep 16, 2005	14.69	14.73	14.51	14.68	14,205,537	+0.03(+0.23%)
Sep 15, 2005	14.66	14.77	14.37	14.64	10,014,872	+0.02(+0.14%)
Sep 14, 2005	14.60	14.74	14.49	14.62	9,553,083	+0.11(+0.77%)
Sep 13, 2005	14.69	14.79	14.51	14.51	10,863,091	-0.17(-1.18%)
Sep 12, 2005	14.99	14.99	14.64	14.68	15,511,578	-0.35(-2.35%)
Sep 09, 2005	14.81	15.08	14.76	15.04	11,143,564	+0.34(+2.28%)
Sep 08, 2005	14.87	14.96	14.67	14.70	10,117,996	-0.17(-1.14%)
Sep 07, 2005	15.02	15.05	14.78	14.87	9,361,568	-0.15(-1.00%)
Sep 06, 2005	14.95	15.11	14.70	15.02	12,336,850	+0.23(+1.53%)
Sep 02, 2005	15.29	15.29	14.79	14.79	11,617,535	-0.53(-3.49%)

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.