Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	2.527	2.569	2.523	2.565	18,579,934	+0.06(+2.57%)
Oct 28, 2005	2.463	2.509	2.444	2.501	22,527,094	+0.06(+2.57%)
Oct 27, 2005	2.537	2.550	2.422	2.438	26,137,956	-0.10(-3.97%)
Oct 26, 2005	2.523	2.588	2.511	2.539	17,228,506	+0.00(+0.02%)
Oct 25, 2005	2.537	2.586	2.509	2.539	26,544,008	+0.00(+0.16%)
Oct 24, 2005	2.449	2.540	2.445	2.535	20,759,654	+0.10(+4.05%)
Oct 21, 2005	2.374	2.441	2.372	2.436	35,949,188	+0.07(+2.93%)
Oct 20, 2005	2.509	2.525	2.329	2.366	37,989,404	-0.15(-6.13%)
Oct 19, 2005	2.451	2.524	2.390	2.521	32,887,616	+0.07(+2.87%)
Oct 18, 2005	2.589	2.609	2.450	2.451	32,277,294	-0.09(-3.71%)
Oct 17, 2005	2.543	2.564	2.526	2.545	19,866,590	+0.05(+1.93%)
Oct 14, 2005	2.529	2.536	2.433	2.497	31,619,640	-0.02(-0.64%)
Oct 13, 2005	2.504	2.531	2.429	2.513	39,424,284	-0.05(-2.00%)
Oct 12, 2005	2.619	2.625	2.541	2.564	34,687,440	-0.02(-0.91%)
Oct 11, 2005	2.577	2.609	2.563	2.588	32,907,544	+0.05(+2.14%)
Oct 10, 2005	2.597	2.598	2.520	2.534	23,613,218	-0.03(-1.19%)
Oct 07, 2005	2.503	2.615	2.517	2.564	39,841,544	+0.10(+4.11%)
Oct 06, 2005	2.469	2.565	2.409	2.463	55,810,796	-0.12(-4.68%)
Oct 05, 2005	2.725	2.725	2.584	2.584	40,473,040	-0.15(-5.48%)
Oct 04, 2005	2.898	2.904	2.734	2.734	31,491,348	-0.16(-5.65%)
Oct 03, 2005	2.880	2.919	2.877	2.898	22,559,480	+0.03(+0.97%)
Sep 30, 2005	2.904	2.909	2.850	2.870	28,127,106	-0.04(-1.39%)
Sep 29, 2005	2.969	2.979	2.895	2.910	33,936,372	-0.03(-1.19%)
Sep 28, 2005	2.906	2.961	2.896	2.945	23,854,856	+0.09(+2.98%)
Sep 27, 2005	2.826	2.866	2.803	2.860	15,598,076	+0.01(+0.38%)
Sep 26, 2005	2.778	2.857	2.745	2.849	32,281,030	+0.01(+0.23%)
Sep 23, 2005	2.843	2.889	2.837	2.843	19,624,954	-0.02(-0.85%)
Sep 22, 2005	2.958	2.958	2.832	2.867	27,925,326	-0.07(-2.51%)
Sep 21, 2005	2.850	2.948	2.849	2.941	28,700,062	+0.13(+4.78%)
Sep 20, 2005	2.812	2.827	2.791	2.807	20,980,116	-0.00(-0.10%)
Sep 19, 2005	2.766	2.820	2.763	2.810	17,528,686	+0.05(+1.94%)
Sep 16, 2005	2.723	2.765	2.717	2.757	14,338,821	+0.04(+1.33%)
Sep 15, 2005	2.705	2.724	2.694	2.720	18,606,090	+0.05(+2.06%)
Sep 14, 2005	2.641	2.669	2.624	2.665	14,787,220	+0.04(+1.53%)
Sep 13, 2005	2.667	2.676	2.621	2.625	13,500,563	-0.04(-1.58%)
Sep 12, 2005	2.726	2.726	2.651	2.667	19,448,084	+0.00(+0.09%)
Sep 09, 2005	2.579	2.678	2.572	2.665	15,746,297	+0.10(+3.99%)
Sep 08, 2005	2.553	2.574	2.534	2.563	14,960,352	+0.04(+1.43%)
Sep 07, 2005	2.576	2.583	2.516	2.527	14,188,109	-0.04(-1.47%)
Sep 06, 2005	2.549	2.572	2.515	2.564	16,763,915	+0.05(+2.19%)
Sep 02, 2005	2.495	2.515	2.483	2.509	15,307,862	+0.01(+0.24%)
Sep 01, 2005	2.501	2.541	2.496	2.503	20,728,514	-0.01(-0.32%)
Aug 31, 2005	2.457	2.511	2.450	2.511	23,725,318	+0.10(+3.99%)
Aug 30, 2005	2.388	2.415	2.380	2.415	18,418,012	+0.05(+2.16%)
Aug 29, 2005	2.350	2.375	2.330	2.364	17,472,636	+0.06(+2.44%)
Aug 26, 2005	2.364	2.367	2.297	2.308	17,683,134	-0.06(-2.39%)
Aug 25, 2005	2.340	2.367	2.328	2.364	35,596,696	+0.04(+1.73%)
Aug 24, 2005	2.283	2.328	2.279	2.324	16,445,053	+0.03(+1.44%)
Aug 23, 2005	2.350	2.351	2.286	2.291	20,072,108	-0.06(-2.48%)
Aug 22, 2005	2.294	2.364	2.294	2.350	25,678,348	+0.08(+3.50%)
Aug 19, 2005	2.292	2.308	2.213	2.270	46,370,740	-0.01(-0.60%)
Aug 18, 2005	2.333	2.348	2.270	2.284	25,693,294	-0.02(-1.06%)
Aug 17, 2005	2.364	2.368	2.301	2.308	31,683,164	-0.04(-1.57%)
Aug 16, 2005	2.411	2.431	2.342	2.345	24,928,524	-0.08(-3.15%)
Aug 15, 2005	2.410	2.441	2.355	2.421	25,614,824	+0.03(+1.07%)
Aug 12, 2005	2.324	2.398	2.305	2.396	32,510,212	+0.02(+0.73%)
Aug 11, 2005	2.409	2.421	2.340	2.378	26,801,836	-0.03(-1.17%)
Aug 10, 2005	2.399	2.415	2.389	2.407	29,804,868	+0.04(+1.63%)
Aug 09, 2005	2.328	2.368	2.303	2.368	29,277,998	+0.07(+2.84%)
Aug 08, 2005	2.300	2.333	2.292	2.303	18,090,430	+0.03(+1.22%)
Aug 05, 2005	2.289	2.300	2.258	2.275	16,112,490	+0.01(+0.48%)
Aug 04, 2005	2.278	2.288	2.249	2.264	22,129,762	-0.02(-1.09%)
Aug 03, 2005	2.272	2.308	2.270	2.289	22,742,576	+0.05(+2.06%)
Aug 02, 2005	2.207	2.246	2.202	2.243	23,113,750	+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.