Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	2.426	2.466	2.421	2.462	19,356,734	+0.06(+2.57%)
Oct 28, 2005	2.364	2.408	2.346	2.401	23,468,920	+0.06(+2.57%)
Oct 27, 2005	2.435	2.448	2.325	2.340	27,230,748	-0.10(-3.97%)
Oct 26, 2005	2.422	2.484	2.411	2.437	17,948,806	+0.00(+0.02%)
Oct 25, 2005	2.435	2.482	2.408	2.437	27,653,774	+0.00(+0.16%)
Oct 24, 2005	2.350	2.438	2.347	2.433	21,627,586	+0.09(+4.05%)
Oct 21, 2005	2.279	2.343	2.277	2.338	37,452,172	+0.07(+2.93%)
Oct 20, 2005	2.408	2.424	2.236	2.271	39,577,688	-0.15(-6.13%)
Oct 19, 2005	2.352	2.422	2.294	2.420	34,262,600	+0.07(+2.87%)
Oct 18, 2005	2.485	2.505	2.352	2.352	33,626,760	-0.09(-3.71%)
Oct 17, 2005	2.441	2.461	2.425	2.443	20,697,184	+0.05(+1.93%)
Oct 14, 2005	2.428	2.434	2.335	2.397	32,941,614	-0.02(-0.64%)
Oct 13, 2005	2.403	2.430	2.331	2.412	41,072,556	-0.05(-2.00%)
Oct 12, 2005	2.514	2.520	2.439	2.461	36,137,676	-0.02(-0.92%)
Oct 11, 2005	2.474	2.504	2.460	2.484	34,283,364	+0.05(+2.14%)
Oct 10, 2005	2.493	2.494	2.419	2.432	24,600,454	-0.03(-1.19%)
Oct 07, 2005	2.403	2.510	2.416	2.461	41,507,264	+0.10(+4.11%)
Oct 06, 2005	2.370	2.462	2.312	2.364	58,144,168	-0.12(-4.68%)
Oct 05, 2005	2.616	2.616	2.480	2.480	42,165,160	-0.14(-5.48%)
Oct 04, 2005	2.781	2.788	2.624	2.624	32,807,958	-0.16(-5.65%)
Oct 03, 2005	2.765	2.802	2.761	2.781	23,502,660	+0.03(+0.97%)
Sep 30, 2005	2.787	2.792	2.736	2.755	29,303,062	-0.04(-1.39%)
Sep 29, 2005	2.849	2.859	2.779	2.794	35,355,204	-0.03(-1.19%)
Sep 28, 2005	2.790	2.842	2.780	2.827	24,852,194	+0.08(+2.98%)
Sep 27, 2005	2.713	2.751	2.691	2.745	16,250,210	+0.01(+0.38%)
Sep 26, 2005	2.666	2.742	2.634	2.735	33,630,656	+0.01(+0.23%)
Sep 23, 2005	2.729	2.773	2.723	2.729	20,445,444	-0.02(-0.85%)
Sep 22, 2005	2.839	2.839	2.718	2.752	29,092,846	-0.07(-2.51%)
Sep 21, 2005	2.736	2.830	2.735	2.823	29,899,970	+0.13(+4.78%)
Sep 20, 2005	2.699	2.713	2.679	2.695	21,857,266	-0.00(-0.10%)
Sep 19, 2005	2.655	2.706	2.653	2.697	18,261,536	+0.05(+1.94%)
Sep 16, 2005	2.614	2.654	2.608	2.646	14,938,307	+0.03(+1.33%)
Sep 15, 2005	2.596	2.615	2.585	2.611	19,383,984	+0.05(+2.06%)
Sep 14, 2005	2.535	2.562	2.518	2.559	15,405,453	+0.04(+1.53%)
Sep 13, 2005	2.560	2.569	2.516	2.520	14,065,002	-0.04(-1.58%)
Sep 12, 2005	2.616	2.616	2.544	2.560	20,261,182	+0.00(+0.09%)
Sep 09, 2005	2.476	2.570	2.469	2.558	16,404,628	+0.10(+3.99%)
Sep 08, 2005	2.451	2.471	2.433	2.460	15,585,824	+0.03(+1.43%)
Sep 07, 2005	2.473	2.480	2.415	2.425	14,781,294	-0.04(-1.47%)
Sep 06, 2005	2.447	2.469	2.414	2.461	17,464,790	+0.05(+2.19%)
Sep 02, 2005	2.395	2.414	2.383	2.409	15,947,862	+0.01(+0.24%)
Sep 01, 2005	2.401	2.439	2.396	2.403	21,595,144	-0.01(-0.32%)
Aug 31, 2005	2.358	2.411	2.352	2.411	24,717,240	+0.09(+3.99%)
Aug 30, 2005	2.292	2.318	2.284	2.318	19,188,042	+0.05(+2.16%)
Aug 29, 2005	2.256	2.280	2.237	2.269	18,203,142	+0.05(+2.44%)
Aug 26, 2005	2.269	2.272	2.204	2.215	18,422,442	-0.05(-2.39%)
Aug 25, 2005	2.246	2.272	2.234	2.270	37,084,944	+0.04(+1.73%)
Aug 24, 2005	2.191	2.234	2.187	2.231	17,132,598	+0.03(+1.44%)
Aug 23, 2005	2.255	2.256	2.194	2.199	20,911,294	-0.06(-2.48%)
Aug 22, 2005	2.202	2.270	2.202	2.255	26,751,922	+0.08(+3.50%)
Aug 19, 2005	2.200	2.216	2.124	2.179	48,309,436	-0.01(-0.60%)
Aug 18, 2005	2.239	2.253	2.179	2.192	26,767,494	-0.02(-1.06%)
Aug 17, 2005	2.270	2.273	2.209	2.216	33,007,792	-0.04(-1.57%)
Aug 16, 2005	2.314	2.334	2.248	2.251	25,970,750	-0.07(-3.15%)
Aug 15, 2005	2.313	2.343	2.261	2.324	26,685,744	+0.02(+1.07%)
Aug 12, 2005	2.231	2.302	2.212	2.300	33,869,420	+0.02(+0.73%)
Aug 11, 2005	2.312	2.324	2.246	2.283	27,922,384	-0.03(-1.17%)
Aug 10, 2005	2.302	2.318	2.293	2.310	31,050,968	+0.04(+1.63%)
Aug 09, 2005	2.235	2.273	2.211	2.273	30,502,070	+0.06(+2.84%)
Aug 08, 2005	2.208	2.239	2.200	2.210	18,846,766	+0.03(+1.22%)
Aug 05, 2005	2.197	2.208	2.167	2.184	16,786,130	+0.01(+0.48%)
Aug 04, 2005	2.187	2.196	2.159	2.173	23,054,978	-0.02(-1.09%)
Aug 03, 2005	2.181	2.216	2.179	2.197	23,693,410	+0.04(+2.06%)
Aug 02, 2005	2.118	2.156	2.113	2.153	24,080,104	+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.