Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.42	16.62	16.27	16.47	57,992	-0.01(-0.06%)
Sep 29, 2005	15.98	16.51	15.74	16.48	89,846	+0.57(+3.56%)
Sep 28, 2005	16.33	16.50	15.69	15.92	98,312	-0.42(-2.58%)
Sep 27, 2005	16.61	16.62	16.31	16.34	104,096	-0.32(-1.94%)
Sep 26, 2005	16.68	16.81	16.42	16.66	82,927	+0.13(+0.77%)
Sep 23, 2005	16.53	17.12	15.95	16.53	160,531	+0.23(+1.44%)
Sep 22, 2005	16.30	16.34	15.94	16.30	99,695	-0.04(-0.24%)
Sep 21, 2005	17.05	17.05	16.31	16.34	103,195	-0.69(-4.08%)
Sep 20, 2005	16.65	17.60	16.65	17.03	130,760	+0.42(+2.53%)
Sep 19, 2005	17.31	17.32	16.59	16.61	206,612	-0.75(-4.34%)
Sep 16, 2005	17.44	17.46	17.31	17.36	393,151	-0.03(-0.17%)
Sep 15, 2005	17.96	17.96	17.28	17.39	215,530	-0.61(-3.37%)
Sep 14, 2005	18.55	18.55	18.00	18.00	186,352	-0.44(-2.39%)
Sep 13, 2005	18.42	18.59	18.31	18.44	125,833	-0.11(-0.58%)
Sep 12, 2005	18.28	18.59	18.10	18.55	133,742	+0.19(+1.01%)
Sep 09, 2005	17.79	18.37	17.78	18.36	85,335	+0.49(+2.74%)
Sep 08, 2005	18.28	18.48	17.73	17.87	112,216	-0.56(-3.03%)
Sep 07, 2005	18.37	18.43	18.12	18.43	79,711	+0.04(+0.21%)
Sep 06, 2005	18.46	18.46	18.25	18.39	318,422	+0.03(+0.16%)
Sep 02, 2005	18.16	18.44	18.12	18.36	209,488	+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.