Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	3.072	3.072	2.944	3.003	126,800	+0.03(+0.89%)
Sep 29, 2005	3.113	3.113	2.918	2.977	210,425	-0.11(-3.63%)
Sep 28, 2005	3.133	3.164	3.047	3.089	190,882	-0.04(-1.40%)
Sep 27, 2005	3.153	3.153	3.102	3.133	124,528	+0.03(+1.06%)
Sep 26, 2005	3.190	3.190	3.080	3.100	315,410	-0.07(-2.15%)
Sep 23, 2005	3.157	3.168	3.083	3.168	378,129	+0.03(+1.05%)
Sep 22, 2005	3.124	3.146	3.098	3.135	589,008	+0.04(+1.14%)
Sep 21, 2005	3.135	3.190	3.069	3.100	2,047,895	-0.01(-0.21%)
Sep 20, 2005	2.946	3.118	2.946	3.107	2,137,883	+0.25(+8.62%)
Sep 19, 2005	2.805	2.860	2.805	2.860	19,088	+0.06(+2.04%)
Sep 16, 2005	2.860	2.860	2.792	2.803	155,887	-0.01(-0.39%)
Sep 15, 2005	2.592	2.827	2.592	2.814	298,594	+0.07(+2.73%)
Sep 14, 2005	2.739	2.783	2.722	2.739	124,528	-0.01(-0.24%)
Sep 13, 2005	2.649	2.748	2.647	2.746	343,588	+0.06(+2.21%)
Sep 12, 2005	2.673	2.687	2.629	2.687	189,973	+0.04(+1.33%)
Sep 09, 2005	2.673	2.673	2.601	2.651	208,607	+0.02(+0.84%)
Sep 08, 2005	2.662	2.662	2.610	2.629	122,710	-0.02(-0.83%)
Sep 07, 2005	2.594	2.662	2.594	2.651	130,890	+0.02(+0.58%)
Sep 06, 2005	2.612	2.651	2.612	2.636	262,236	-0.00(-0.17%)
Sep 02, 2005	2.603	2.651	2.596	2.640	65,899	+0.01(+0.42%)
Sep 01, 2005	2.698	2.698	2.629	2.629	170,430	-0.07(-2.45%)
Aug 31, 2005	2.574	2.695	2.546	2.695	272,689	+0.06(+2.42%)
Aug 30, 2005	2.614	2.654	2.614	2.632	239,057	-0.02(-0.83%)
Aug 29, 2005	2.794	2.803	2.588	2.654	572,647	-0.04(-1.31%)
Aug 26, 2005	2.761	2.764	2.649	2.689	122,710	-0.06(-2.24%)
Aug 25, 2005	2.750	2.750	2.645	2.750	76,352	+0.07(+2.71%)
Aug 24, 2005	2.684	2.684	2.638	2.678	94,077	-0.03(-1.22%)
Aug 23, 2005	2.728	2.728	2.651	2.711	255,418	-0.02(-0.56%)
Aug 22, 2005	2.728	2.728	2.651	2.726	173,612	+0.01(+0.32%)
Aug 19, 2005	2.645	2.717	2.643	2.717	417,214	+0.02(+0.82%)
Aug 18, 2005	2.623	2.695	2.623	2.695	98,168	+0.00(+0.00%)
Aug 17, 2005	2.632	2.698	2.632	2.695	194,972	+0.02(+0.74%)
Aug 16, 2005	2.695	2.722	2.667	2.676	144,979	-0.04(-1.54%)
Aug 15, 2005	2.678	2.724	2.678	2.717	102,712	+0.02(+0.82%)
Aug 12, 2005	2.695	2.724	2.669	2.695	68,172	-0.00(-0.08%)
Aug 11, 2005	2.691	2.726	2.665	2.698	198,154	+0.00(+0.08%)
Aug 10, 2005	2.654	2.717	2.651	2.695	248,147	+0.00(+0.00%)
Aug 09, 2005	2.643	2.706	2.643	2.695	244,056	+0.00(+0.00%)
Aug 08, 2005	2.684	2.720	2.647	2.695	132,708	-0.04(-1.61%)
Aug 05, 2005	2.702	2.750	2.702	2.739	231,785	-0.01(-0.32%)
Aug 04, 2005	2.750	2.770	2.731	2.748	73,626	+0.01(+0.32%)
Aug 03, 2005	2.717	2.772	2.709	2.739	147,706	+0.02(+0.81%)
Aug 02, 2005	2.680	2.731	2.671	2.717	76,352	+0.00(+0.00%)
Aug 01, 2005	2.761	2.761	2.706	2.717	208,607	-0.03(-0.96%)
Jul 29, 2005	2.750	2.750	2.687	2.744	216,787	+0.01(+0.24%)
Jul 28, 2005	2.673	2.739	2.643	2.737	286,323	+0.06(+2.39%)
Jul 27, 2005	2.662	2.680	2.662	2.673	61,809	+0.00(+0.00%)
Jul 26, 2005	2.673	2.682	2.533	2.673	151,796	+0.02(+0.83%)
Jul 25, 2005	2.618	2.680	2.618	2.651	199,063	+0.00(+0.00%)
Jul 22, 2005	2.618	2.671	2.572	2.651	54,992	+0.01(+0.42%)
Jul 21, 2005	2.667	2.673	2.585	2.640	54,992	+0.00(+0.00%)
Jul 20, 2005	2.533	2.643	2.533	2.640	129,527	+0.02(+0.84%)
Jul 19, 2005	2.680	2.680	2.612	2.618	127,254	-0.03(-1.24%)
Jul 18, 2005	2.497	2.695	2.497	2.651	279,960	+0.00(+0.08%)
Jul 15, 2005	2.544	2.658	2.544	2.649	147,252	+0.02(+0.92%)
Jul 14, 2005	2.678	2.682	2.618	2.625	272,689	-0.04(-1.49%)
Jul 13, 2005	2.640	2.676	2.563	2.665	693,085	+0.10(+3.95%)
Jul 12, 2005	2.447	2.583	2.447	2.563	764,893	+0.12(+4.96%)
Jul 11, 2005	2.319	2.473	2.319	2.442	364,494	+0.11(+4.82%)
Jul 08, 2005	2.306	2.332	2.293	2.330	159,523	+0.03(+1.34%)
Jul 07, 2005	2.308	2.308	2.247	2.299	74,080	+0.02(+0.77%)
Jul 06, 2005	2.293	2.308	2.251	2.282	20,906	+0.02(+1.07%)
Jul 05, 2005	2.258	2.277	2.222	2.258	106,348	+0.01(+0.29%)

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.