Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	11.82	11.99	11.72	11.92	651,491	+0.11(+0.90%)
Sep 29, 2005	11.77	11.85	11.61	11.81	563,064	+0.04(+0.37%)
Sep 28, 2005	11.72	11.79	11.65	11.77	469,379	+0.05(+0.43%)
Sep 27, 2005	11.87	11.88	11.68	11.72	607,357	-0.16(-1.32%)
Sep 26, 2005	11.64	11.96	11.64	11.87	840,135	+0.30(+2.60%)
Sep 23, 2005	11.57	11.64	11.45	11.57	606,560	+0.04(+0.33%)
Sep 22, 2005	11.39	11.59	11.33	11.54	762,542	+0.13(+1.10%)
Sep 21, 2005	11.98	11.98	11.41	11.41	1,326,881	-0.60(-4.97%)
Sep 20, 2005	12.04	12.22	11.99	12.01	804,445	-0.03(-0.21%)
Sep 19, 2005	12.09	12.19	12.02	12.03	720,161	-0.01(-0.10%)
Sep 16, 2005	11.63	12.06	11.62	12.04	1,341,380	+0.37(+3.17%)
Sep 15, 2005	11.80	11.82	11.65	11.67	559,558	-0.13(-1.06%)
Sep 14, 2005	11.94	12.01	11.75	11.80	581,227	-0.12(-1.00%)
Sep 13, 2005	12.24	12.26	11.91	11.92	821,334	-0.30(-2.42%)
Sep 12, 2005	11.99	12.25	11.93	12.21	889,048	+0.23(+1.88%)
Sep 09, 2005	11.96	12.00	11.84	11.99	781,343	+0.10(+0.85%)
Sep 08, 2005	12.02	12.08	11.82	11.89	764,135	-0.15(-1.25%)
Sep 07, 2005	12.02	12.04	11.94	12.04	700,245	+0.02(+0.16%)
Sep 06, 2005	11.99	12.11	11.93	12.02	1,106,053	+0.06(+0.53%)
Sep 02, 2005	12.08	12.09	11.92	11.96	861,166	-0.16(-1.35%)

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.