Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	2.837	2.873	2.789	2.871	2,495,435	+0.03(+1.22%)
Sep 29, 2005	2.837	2.837	2.769	2.837	2,648,833	+0.01(+0.41%)
Sep 28, 2005	2.817	2.854	2.812	2.825	3,707,534	+0.03(+1.03%)
Sep 27, 2005	2.846	2.856	2.742	2.796	6,499,365	-0.07(-2.35%)
Sep 26, 2005	2.856	2.871	2.794	2.864	6,261,729	-0.01(-0.40%)
Sep 23, 2005	2.875	2.917	2.858	2.875	6,532,124	+0.02(+0.88%)
Sep 22, 2005	2.865	2.867	2.762	2.850	7,557,546	+0.01(+0.34%)
Sep 21, 2005	2.742	2.873	2.733	2.840	5,604,461	+0.10(+3.72%)
Sep 20, 2005	2.752	2.821	2.714	2.739	6,393,287	+0.03(+0.92%)
Sep 19, 2005	2.739	2.756	2.685	2.714	4,648,718	-0.00(-0.07%)
Sep 16, 2005	2.662	2.783	2.662	2.715	6,486,365	+0.07(+2.47%)
Sep 15, 2005	2.635	2.671	2.617	2.650	3,404,899	+0.09(+3.45%)
Sep 14, 2005	2.590	2.596	2.523	2.562	1,831,927	-0.01(-0.37%)
Sep 13, 2005	2.564	2.606	2.550	2.571	2,352,958	-0.01(-0.22%)
Sep 12, 2005	2.633	2.642	2.565	2.577	4,511,960	-0.07(-2.83%)
Sep 09, 2005	2.587	2.671	2.581	2.652	5,082,390	+0.07(+2.53%)
Sep 08, 2005	2.533	2.592	2.529	2.587	4,541,079	+0.05(+2.13%)
Sep 07, 2005	2.558	2.590	2.531	2.533	3,848,452	-0.03(-1.35%)
Sep 06, 2005	2.500	2.573	2.500	2.567	6,181,130	+0.13(+5.37%)
Sep 02, 2005	2.404	2.442	2.369	2.437	7,378,669	+0.13(+5.58%)
Sep 01, 2005	2.346	2.356	2.283	2.308	4,510,920	-0.03(-1.07%)
Aug 31, 2005	2.271	2.333	2.271	2.333	2,981,627	+0.09(+3.85%)
Aug 30, 2005	2.250	2.269	2.229	2.246	2,479,316	+0.01(+0.43%)
Aug 29, 2005	2.154	2.250	2.154	2.237	3,793,853	+0.03(+1.39%)
Aug 26, 2005	2.206	2.277	2.163	2.206	2,547,435	-0.08(-3.61%)
Aug 25, 2005	2.188	2.288	2.146	2.288	4,040,848	+0.10(+4.57%)
Aug 24, 2005	2.221	2.250	2.163	2.188	3,119,944	-0.09(-3.89%)
Aug 23, 2005	2.306	2.306	2.235	2.277	3,597,816	-0.04(-1.74%)
Aug 22, 2005	2.287	2.327	2.269	2.317	5,212,388	+0.12(+5.24%)
Aug 19, 2005	2.292	2.323	2.125	2.202	9,396,754	-0.09(-4.10%)
Aug 18, 2005	2.346	2.356	2.292	2.296	8,285,013	-0.05(-2.29%)
Aug 17, 2005	2.331	2.365	2.327	2.350	3,570,256	+0.02(+0.91%)
Aug 16, 2005	2.433	2.433	2.321	2.329	9,583,951	-0.07(-3.04%)
Aug 15, 2005	2.338	2.419	2.308	2.402	6,815,519	+0.13(+5.85%)
Aug 12, 2005	2.192	2.279	2.117	2.269	7,498,787	-0.01(-0.25%)
Aug 11, 2005	2.308	2.442	2.212	2.275	11,073,724	-0.14(-5.96%)
Aug 10, 2005	2.437	2.452	2.385	2.419	6,397,967	-0.02(-0.63%)
Aug 09, 2005	2.452	2.452	2.365	2.435	4,817,195	+0.05(+2.01%)
Aug 08, 2005	2.375	2.404	2.364	2.387	8,801,364	+0.07(+2.90%)
Aug 05, 2005	2.275	2.346	2.275	2.319	18,739,428	+0.09(+4.15%)
Aug 04, 2005	2.167	2.244	2.125	2.227	10,203,260	+0.06(+2.75%)
Aug 03, 2005	2.158	2.215	2.123	2.167	12,555,178	+0.08(+4.06%)
Aug 02, 2005	2.038	2.096	2.038	2.083	7,100,994	+0.06(+2.95%)
Aug 01, 2005	2.000	2.042	1.971	2.023	4,571,759	+0.02(+1.25%)
Jul 29, 2005	2.015	2.025	1.971	1.998	4,065,808	+0.01(+0.68%)
Jul 28, 2005	1.942	2.004	1.942	1.985	5,713,139	+0.06(+2.89%)
Jul 27, 2005	1.904	1.940	1.865	1.929	5,915,415	+0.05(+2.87%)
Jul 26, 2005	1.810	1.879	1.794	1.875	7,647,505	+0.07(+3.94%)
Jul 25, 2005	1.923	1.935	1.800	1.804	11,774,152	-0.18(-9.02%)
Jul 22, 2005	2.056	2.058	1.933	1.983	6,055,813	-0.08(-4.09%)
Jul 21, 2005	2.067	2.094	2.042	2.067	4,894,673	+0.03(+1.22%)
Jul 20, 2005	1.956	2.048	1.937	2.042	5,749,538	+0.09(+4.42%)
Jul 19, 2005	1.952	1.969	1.923	1.956	4,855,674	-0.01(-0.29%)
Jul 18, 2005	1.913	1.964	1.906	1.962	2,748,671	+0.03(+1.69%)
Jul 15, 2005	1.971	1.977	1.904	1.929	3,812,572	-0.06(-2.81%)
Jul 14, 2005	2.019	2.029	1.971	1.985	4,407,962	-0.01(-0.39%)
Jul 13, 2005	2.012	2.037	1.990	1.992	5,275,826	+0.02(+1.07%)
Jul 12, 2005	1.917	1.971	1.904	1.971	9,074,880	+0.07(+3.43%)
Jul 11, 2005	1.837	1.906	1.817	1.906	9,556,391	+0.14(+7.72%)
Jul 08, 2005	1.748	1.769	1.740	1.769	4,462,561	+0.02(+1.21%)
Jul 07, 2005	1.731	1.750	1.719	1.748	2,990,987	+0.01(+0.33%)
Jul 06, 2005	1.733	1.775	1.692	1.742	8,236,654	-0.00(-0.22%)
Jul 05, 2005	1.819	1.819	1.742	1.746	6,596,603	-0.11(-5.71%)

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.