Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	3.266	3.349	3.244	3.272	1,397,934	+0.05(+1.43%)
Sep 29, 2005	3.117	3.242	3.117	3.226	1,213,334	+0.10(+3.26%)
Sep 28, 2005	3.048	3.124	3.009	3.124	517,580	+0.08(+2.67%)
Sep 27, 2005	3.105	3.105	3.010	3.043	433,459	-0.05(-1.66%)
Sep 26, 2005	3.098	3.174	3.059	3.094	851,729	+0.09(+3.11%)
Sep 23, 2005	3.001	3.051	2.880	3.001	548,541	+0.10(+3.42%)
Sep 22, 2005	2.919	2.920	2.788	2.902	997,773	-0.07(-2.31%)
Sep 21, 2005	3.020	3.021	2.944	2.970	532,184	-0.05(-1.64%)
Sep 20, 2005	3.033	3.116	2.997	3.020	670,050	-0.01(-0.17%)
Sep 19, 2005	3.073	3.221	2.985	3.025	498,886	-0.03(-1.09%)
Sep 16, 2005	3.111	3.124	3.044	3.058	533,937	-0.04(-1.35%)
Sep 15, 2005	3.159	3.188	3.088	3.100	714,448	-0.06(-1.87%)
Sep 14, 2005	3.081	3.210	3.081	3.159	1,601,228	+0.08(+2.53%)
Sep 13, 2005	2.970	3.124	2.970	3.081	1,275,257	+0.12(+3.99%)
Sep 12, 2005	2.989	2.989	2.955	2.963	406,002	-0.02(-0.57%)
Sep 09, 2005	2.942	2.980	2.942	2.980	644,930	+0.05(+1.60%)
Sep 08, 2005	2.955	2.960	2.922	2.933	396,655	-0.01(-0.38%)
Sep 07, 2005	2.968	2.978	2.927	2.944	703,348	+0.03(+1.18%)
Sep 06, 2005	2.798	2.910	2.798	2.910	997,189	+0.09(+3.22%)
Sep 02, 2005	2.802	2.861	2.761	2.819	476,688	+0.00(+0.15%)
Sep 01, 2005	2.862	2.895	2.808	2.815	676,476	-0.04(-1.32%)
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%)

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.