Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	2.467	2.508	2.463	2.504	19,032,668	+0.06(+2.57%)
Oct 28, 2005	2.404	2.449	2.386	2.441	23,076,008	+0.06(+2.57%)
Oct 27, 2005	2.477	2.490	2.365	2.380	26,774,856	-0.10(-3.97%)
Oct 26, 2005	2.463	2.526	2.452	2.479	17,648,312	+0.00(+0.02%)
Oct 25, 2005	2.477	2.524	2.449	2.478	27,190,800	+0.00(+0.16%)
Oct 24, 2005	2.390	2.480	2.387	2.474	21,265,500	+0.10(+4.05%)
Oct 21, 2005	2.318	2.383	2.316	2.378	36,825,156	+0.07(+2.93%)
Oct 20, 2005	2.449	2.465	2.274	2.310	38,915,088	-0.15(-6.13%)
Oct 19, 2005	2.392	2.464	2.333	2.461	33,688,984	+0.07(+2.87%)
Oct 18, 2005	2.528	2.547	2.392	2.392	33,063,790	-0.09(-3.71%)
Oct 17, 2005	2.483	2.503	2.466	2.485	20,350,676	+0.05(+1.93%)
Oct 14, 2005	2.469	2.475	2.375	2.437	32,390,112	-0.02(-0.64%)
Oct 13, 2005	2.444	2.471	2.371	2.453	40,384,928	-0.05(-2.00%)
Oct 12, 2005	2.557	2.562	2.481	2.503	35,532,664	-0.02(-0.92%)
Oct 11, 2005	2.516	2.547	2.502	2.526	33,709,396	+0.05(+2.14%)
Oct 10, 2005	2.535	2.536	2.460	2.474	24,188,598	-0.03(-1.19%)
Oct 07, 2005	2.444	2.553	2.457	2.503	40,812,356	+0.10(+4.11%)
Oct 06, 2005	2.410	2.504	2.351	2.405	57,170,728	-0.12(-4.68%)
Oct 05, 2005	2.660	2.660	2.523	2.523	41,459,240	-0.15(-5.48%)
Oct 04, 2005	2.829	2.835	2.669	2.669	32,258,694	-0.16(-5.65%)
Oct 03, 2005	2.812	2.850	2.808	2.829	23,109,182	+0.03(+0.97%)
Sep 30, 2005	2.835	2.840	2.782	2.802	28,812,476	-0.04(-1.39%)
Sep 29, 2005	2.898	2.908	2.826	2.841	34,763,296	-0.03(-1.19%)
Sep 28, 2005	2.837	2.890	2.827	2.875	24,436,124	+0.08(+2.98%)
Sep 27, 2005	2.759	2.798	2.736	2.792	15,978,152	+0.01(+0.38%)
Sep 26, 2005	2.712	2.789	2.679	2.782	33,067,618	+0.01(+0.23%)
Sep 23, 2005	2.775	2.820	2.770	2.775	20,103,152	-0.02(-0.85%)
Sep 22, 2005	2.887	2.888	2.765	2.799	28,605,778	-0.07(-2.51%)
Sep 21, 2005	2.782	2.878	2.781	2.871	29,399,392	+0.13(+4.78%)
Sep 20, 2005	2.745	2.760	2.724	2.740	21,491,336	-0.00(-0.10%)
Sep 19, 2005	2.700	2.753	2.698	2.743	17,955,804	+0.05(+1.94%)
Sep 16, 2005	2.658	2.699	2.652	2.691	14,688,213	+0.04(+1.33%)
Sep 15, 2005	2.640	2.660	2.630	2.656	19,059,462	+0.05(+2.06%)
Sep 14, 2005	2.579	2.606	2.561	2.602	15,147,538	+0.04(+1.53%)
Sep 13, 2005	2.604	2.612	2.559	2.563	13,829,529	-0.04(-1.58%)
Sep 12, 2005	2.661	2.661	2.588	2.604	19,921,972	+0.00(+0.09%)
Sep 09, 2005	2.518	2.614	2.511	2.602	16,129,985	+0.10(+3.99%)
Sep 08, 2005	2.492	2.513	2.474	2.502	15,324,889	+0.04(+1.43%)
Sep 07, 2005	2.515	2.522	2.456	2.466	14,533,828	-0.04(-1.47%)
Sep 06, 2005	2.488	2.511	2.455	2.503	17,172,398	+0.05(+2.19%)
Sep 02, 2005	2.436	2.455	2.424	2.450	15,680,866	+0.01(+0.24%)
Sep 01, 2005	2.442	2.481	2.437	2.444	21,233,602	-0.01(-0.32%)
Aug 31, 2005	2.398	2.452	2.392	2.452	24,303,428	+0.09(+3.99%)
Aug 30, 2005	2.331	2.358	2.323	2.358	18,866,800	+0.05(+2.16%)
Aug 29, 2005	2.294	2.319	2.275	2.308	17,898,388	+0.05(+2.44%)
Aug 26, 2005	2.308	2.311	2.242	2.253	18,114,016	-0.06(-2.39%)
Aug 25, 2005	2.285	2.311	2.273	2.308	36,464,076	+0.04(+1.73%)
Aug 24, 2005	2.228	2.273	2.225	2.269	16,845,768	+0.03(+1.44%)
Aug 23, 2005	2.294	2.295	2.232	2.237	20,561,202	-0.06(-2.48%)
Aug 22, 2005	2.240	2.308	2.240	2.294	26,304,048	+0.08(+3.50%)
Aug 19, 2005	2.238	2.253	2.160	2.216	47,500,648	-0.01(-0.60%)
Aug 18, 2005	2.278	2.292	2.216	2.229	26,319,358	-0.02(-1.06%)
Aug 17, 2005	2.308	2.312	2.246	2.253	32,455,182	-0.04(-1.58%)
Aug 16, 2005	2.353	2.374	2.287	2.289	25,535,952	-0.07(-3.15%)
Aug 15, 2005	2.352	2.383	2.299	2.364	26,238,976	+0.03(+1.07%)
Aug 12, 2005	2.269	2.341	2.250	2.339	33,302,384	+0.02(+0.73%)
Aug 11, 2005	2.351	2.363	2.284	2.322	27,454,914	-0.03(-1.17%)
Aug 10, 2005	2.341	2.357	2.332	2.349	30,531,118	+0.04(+1.63%)
Aug 09, 2005	2.273	2.312	2.248	2.312	29,991,412	+0.06(+2.84%)
Aug 08, 2005	2.245	2.278	2.238	2.248	18,531,238	+0.03(+1.22%)
Aug 05, 2005	2.234	2.245	2.204	2.221	16,505,101	+0.01(+0.48%)
Aug 04, 2005	2.224	2.234	2.195	2.210	22,668,996	-0.02(-1.09%)
Aug 03, 2005	2.218	2.253	2.216	2.234	23,296,740	+0.05(+2.06%)
Aug 02, 2005	2.155	2.193	2.149	2.189	23,676,960	+0.07(+3.12%)

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.