Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	2.658	2.880	2.658	2.853	1,914,346	+0.16(+5.94%)
Aug 30, 2005	2.736	2.736	2.611	2.693	1,448,173	-0.04(-1.60%)
Aug 29, 2005	2.807	2.807	2.732	2.736	841,214	-0.07(-2.65%)
Aug 26, 2005	2.816	2.831	2.797	2.811	448,647	-0.01(-0.21%)
Aug 25, 2005	2.826	2.834	2.806	2.817	250,027	-0.01(-0.24%)
Aug 24, 2005	2.811	2.828	2.811	2.824	615,137	+0.01(+0.52%)
Aug 23, 2005	2.811	2.826	2.797	2.809	856,987	-0.00(-0.03%)
Aug 22, 2005	2.854	2.868	2.785	2.810	453,321	-0.03(-0.94%)
Aug 19, 2005	2.799	2.842	2.799	2.836	304,356	+0.03(+1.22%)
Aug 18, 2005	2.848	2.850	2.799	2.802	530,432	-0.05(-1.62%)
Aug 17, 2005	2.857	2.894	2.833	2.848	364,526	-0.03(-0.89%)
Aug 16, 2005	2.893	2.893	2.848	2.874	760,597	-0.02(-0.80%)
Aug 15, 2005	2.904	2.941	2.876	2.897	800,321	-0.00(-0.12%)
Aug 12, 2005	2.842	2.908	2.842	2.901	784,549	+0.06(+2.08%)
Aug 11, 2005	2.803	2.850	2.803	2.842	1,097,667	+0.04(+1.28%)
Aug 10, 2005	2.792	2.819	2.771	2.806	685,823	+0.02(+0.77%)
Aug 09, 2005	2.860	2.884	2.777	2.784	548,541	-0.03(-0.94%)
Aug 08, 2005	2.770	2.829	2.770	2.811	897,295	+0.05(+1.80%)
Aug 05, 2005	2.756	2.765	2.744	2.761	922,999	-0.04(-1.50%)
Aug 04, 2005	2.725	2.803	2.708	2.803	1,478,551	+0.09(+3.38%)
Aug 03, 2005	2.523	2.734	2.512	2.712	1,874,622	+0.13(+5.00%)
Aug 02, 2005	2.573	2.604	2.529	2.582	787,470	-0.02(-0.92%)
Aug 01, 2005	2.504	2.607	2.499	2.606	675,892	+0.10(+3.78%)
Jul 29, 2005	2.432	2.511	2.429	2.511	452,736	+0.08(+3.09%)
Jul 28, 2005	2.414	2.456	2.414	2.436	915,988	-0.00(-0.14%)
Jul 27, 2005	2.452	2.480	2.409	2.439	1,521,780	-0.07(-2.86%)
Jul 26, 2005	2.512	2.516	2.496	2.511	265,216	-0.00(-0.03%)
Jul 25, 2005	2.535	2.535	2.492	2.512	478,440	-0.02(-0.71%)
Jul 22, 2005	2.514	2.531	2.491	2.530	275,731	+0.01(+0.44%)
Jul 21, 2005	2.545	2.546	2.500	2.519	416,517	-0.01(-0.44%)
Jul 20, 2005	2.508	2.533	2.506	2.530	427,617	+0.01(+0.48%)
Jul 19, 2005	2.469	2.528	2.462	2.518	634,999	+0.06(+2.33%)
Jul 18, 2005	2.456	2.480	2.428	2.461	647,267	+0.00(+0.17%)
Jul 15, 2005	2.481	2.487	2.449	2.456	651,941	-0.05(-2.01%)
Jul 14, 2005	2.527	2.536	2.486	2.507	1,375,151	-0.04(-1.45%)
Jul 13, 2005	2.578	2.628	2.510	2.544	2,002,557	+0.04(+1.78%)
Jul 12, 2005	2.444	2.499	2.444	2.499	424,696	+0.07(+2.93%)
Jul 11, 2005	2.445	2.465	2.427	2.428	360,436	-0.00(-0.18%)
Jul 08, 2005	2.422	2.465	2.418	2.432	308,445	+0.01(+0.42%)
Jul 07, 2005	2.384	2.422	2.356	2.422	358,684	+0.04(+1.62%)
Jul 06, 2005	2.373	2.444	2.373	2.384	787,470	+0.06(+2.47%)
Jul 05, 2005	2.294	2.332	2.294	2.326	1,258,316	+0.03(+1.42%)
Jul 01, 2005	2.247	2.307	2.243	2.294	292,672	+0.04(+1.71%)
Jun 30, 2005	2.225	2.272	2.224	2.255	483,698	+0.04(+1.89%)
Jun 29, 2005	2.224	2.224	2.172	2.213	550,878	+0.00(+0.04%)
Jun 28, 2005	2.186	2.217	2.176	2.213	307,276	+0.03(+1.21%)
Jun 27, 2005	2.173	2.197	2.150	2.186	327,723	+0.01(+0.59%)
Jun 24, 2005	2.162	2.187	2.150	2.173	194,530	+0.01(+0.36%)
Jun 23, 2005	2.140	2.190	2.135	2.165	472,598	+0.03(+1.57%)
Jun 22, 2005	2.157	2.157	2.106	2.132	353,426	-0.02(-1.07%)
Jun 21, 2005	2.172	2.172	2.151	2.155	267,552	-0.02(-0.87%)
Jun 20, 2005	2.186	2.186	2.150	2.174	225,492	-0.01(-0.63%)
Jun 17, 2005	2.178	2.189	2.173	2.188	521,085	+0.01(+0.43%)
Jun 16, 2005	2.148	2.188	2.142	2.178	429,953	+0.04(+1.76%)
Jun 15, 2005	2.131	2.161	2.131	2.141	318,960	+0.02(+1.05%)
Jun 14, 2005	2.106	2.124	2.102	2.118	187,520	+0.01(+0.69%)
Jun 13, 2005	2.090	2.104	2.084	2.104	497,718	+0.02(+0.74%)
Jun 10, 2005	2.129	2.161	2.075	2.088	225,492	-0.04(-2.05%)
Jun 09, 2005	2.087	2.133	2.063	2.132	262,295	+0.04(+2.13%)
Jun 08, 2005	2.154	2.165	2.036	2.088	1,465,114	-0.06(-2.71%)
Jun 07, 2005	2.161	2.161	2.140	2.146	917,157	-0.02(-0.75%)
Jun 06, 2005	2.167	2.187	2.144	2.162	782,212	-0.01(-0.32%)
Jun 03, 2005	2.200	2.220	2.165	2.169	539,195	-0.02(-0.86%)
Jun 02, 2005	2.127	2.204	2.127	2.188	1,335,427	+0.04(+1.87%)

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.