Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.79	16.99	16.63	16.84	56,731	-0.01(-0.06%)
Sep 29, 2005	16.34	16.88	16.09	16.85	87,893	+0.58(+3.56%)
Sep 28, 2005	16.69	16.87	16.04	16.27	96,175	-0.43(-2.57%)
Sep 27, 2005	16.98	16.99	16.67	16.70	101,833	-0.33(-1.94%)
Sep 26, 2005	17.05	17.18	16.78	17.03	81,124	+0.13(+0.77%)
Sep 23, 2005	16.90	17.50	16.30	16.90	157,041	+0.24(+1.44%)
Sep 22, 2005	16.66	16.70	16.29	16.66	97,528	-0.04(-0.24%)
Sep 21, 2005	17.43	17.43	16.67	16.70	100,952	-0.71(-4.08%)
Sep 20, 2005	17.02	17.99	17.02	17.41	127,917	+0.43(+2.53%)
Sep 19, 2005	17.69	17.70	16.96	16.98	202,120	-0.77(-4.34%)
Sep 16, 2005	17.83	17.85	17.69	17.75	384,603	-0.03(-0.17%)
Sep 15, 2005	18.36	18.36	17.66	17.78	210,844	-0.62(-3.37%)
Sep 14, 2005	18.96	18.96	18.40	18.40	182,300	-0.45(-2.39%)
Sep 13, 2005	18.83	19.00	18.72	18.85	123,097	-0.11(-0.58%)
Sep 12, 2005	18.69	19.00	18.50	18.96	130,834	+0.19(+1.01%)
Sep 09, 2005	18.19	18.78	18.18	18.77	83,480	+0.50(+2.74%)
Sep 08, 2005	18.69	18.89	18.12	18.27	109,776	-0.57(-3.03%)
Sep 07, 2005	18.78	18.84	18.52	18.84	77,978	+0.04(+0.21%)
Sep 06, 2005	18.87	18.87	18.66	18.80	311,499	+0.03(+0.16%)
Sep 02, 2005	18.56	18.85	18.52	18.77	204,933	+0.17(+0.91%)

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.