Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.40	16.34	16.08	16.13	20,752,896	-0.28(-1.68%)
Sep 29, 2005	16.64	16.72	16.32	16.40	27,767,164	-0.16(-0.97%)
Sep 28, 2005	16.56	16.62	15.89	16.56	42,051,256	+0.50(+3.14%)
Sep 27, 2005	16.07	16.22	15.88	16.06	22,060,820	-0.07(-0.41%)
Sep 26, 2005	15.55	16.15	15.48	16.12	33,619,692	+0.32(+2.05%)
Sep 23, 2005	15.80	16.02	15.65	15.80	29,417,932	-0.29(-1.80%)
Sep 22, 2005	16.09	16.67	15.62	16.09	57,720,044	-0.05(-0.30%)
Sep 21, 2005	15.94	16.16	15.80	16.14	42,844,564	+0.56(+3.61%)
Sep 20, 2005	15.58	15.83	15.41	15.58	31,567,188	-0.30(-1.86%)
Sep 19, 2005	15.87	16.09	15.67	15.87	45,307,568	+0.46(+2.98%)
Sep 16, 2005	15.54	15.62	15.30	15.41	32,093,372	-0.09(-0.59%)
Sep 15, 2005	15.93	15.93	15.36	15.50	43,297,832	-0.33(-2.08%)
Sep 14, 2005	15.97	16.04	15.72	15.83	34,837,172	-0.01(-0.09%)
Sep 13, 2005	15.85	16.02	15.70	15.85	30,580,024	+0.04(+0.23%)
Sep 12, 2005	16.30	16.37	15.75	15.81	40,707,228	-0.59(-3.58%)
Sep 09, 2005	16.15	16.42	16.07	16.40	46,016,040	+0.42(+2.62%)
Sep 08, 2005	15.94	16.07	15.76	15.98	9,221,367	+0.14(+0.91%)
Sep 07, 2005	15.81	16.02	15.63	15.84	58,763,296	+0.23(+1.48%)
Sep 06, 2005	15.54	15.68	15.06	15.61	24,798,308	+0.14(+0.90%)
Sep 02, 2005	15.29	15.72	15.04	15.47	66,535,816	-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.