Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	2.967	2.974	2.940	2.948	147,099	-0.01(-0.48%)
Oct 28, 2005	2.944	2.970	2.944	2.962	126,810	+0.01(+0.36%)
Oct 27, 2005	2.959	2.974	2.944	2.952	160,448	-0.01(-0.51%)
Oct 26, 2005	2.959	2.974	2.937	2.967	168,457	-0.00(-0.13%)
Oct 25, 2005	2.963	2.982	2.955	2.970	194,887	+0.03(+0.89%)
Oct 24, 2005	2.937	2.948	2.929	2.944	186,611	+0.01(+0.51%)
Oct 21, 2005	2.922	2.952	2.895	2.929	303,543	+0.01(+0.39%)
Oct 20, 2005	2.940	2.940	2.880	2.918	347,326	+0.01(+0.52%)
Oct 19, 2005	2.899	2.914	2.892	2.903	182,339	+0.00(+0.13%)
Oct 18, 2005	2.892	2.925	2.869	2.899	327,837	+0.01(+0.39%)
Oct 17, 2005	2.922	2.933	2.858	2.888	756,323	-0.05(-1.78%)
Oct 14, 2005	2.937	2.940	2.912	2.940	292,064	+0.03(+0.90%)
Oct 13, 2005	2.952	2.952	2.899	2.914	223,720	-0.04(-1.52%)
Oct 12, 2005	2.959	2.978	2.952	2.959	168,457	-0.01(-0.38%)
Oct 11, 2005	2.925	2.970	2.925	2.970	127,344	+0.00(+0.00%)
Oct 10, 2005	2.982	3.012	2.970	2.970	231,996	-0.01(-0.38%)
Oct 07, 2005	2.967	2.993	2.967	2.982	177,534	+0.01(+0.50%)
Oct 06, 2005	2.978	3.000	2.967	2.967	181,271	-0.01(-0.50%)
Oct 05, 2005	2.978	2.993	2.974	2.982	153,240	-0.00(-0.13%)
Oct 04, 2005	3.004	3.004	2.967	2.985	151,638	-0.01(-0.50%)
Oct 03, 2005	2.970	3.008	2.968	3.000	187,946	+0.02(+0.75%)
Sep 30, 2005	2.948	2.978	2.948	2.978	246,145	+0.04(+1.40%)
Sep 29, 2005	2.963	2.963	2.922	2.937	306,480	-0.00(-0.13%)
Sep 28, 2005	2.952	2.970	2.933	2.940	201,828	-0.00(-0.13%)
Sep 27, 2005	2.959	2.959	2.940	2.944	239,738	-0.01(-0.25%)
Sep 26, 2005	2.948	2.955	2.937	2.952	162,317	+0.01(+0.38%)
Sep 23, 2005	2.940	2.967	2.937	2.940	239,738	-0.01(-0.51%)
Sep 22, 2005	2.993	2.993	2.955	2.955	178,335	-0.02(-0.63%)
Sep 21, 2005	3.004	3.004	2.944	2.974	212,774	+0.00(+0.00%)
Sep 20, 2005	3.004	3.008	2.959	2.974	426,082	-0.03(-0.87%)
Sep 19, 2005	3.012	3.012	2.982	3.000	172,195	-0.00(-0.12%)
Sep 16, 2005	3.027	3.004	3.004	3.004	179,937	-0.00(-0.12%)
Sep 15, 2005	3.034	3.034	3.004	3.008	115,597	-0.03(-0.86%)
Sep 14, 2005	3.030	3.034	3.012	3.034	151,104	+0.01(+0.50%)
Sep 13, 2005	3.045	3.049	3.019	3.019	222,919	-0.03(-0.86%)
Sep 12, 2005	3.042	3.045	3.034	3.045	88,099	+0.00(+0.12%)
Sep 09, 2005	3.042	3.053	3.042	3.042	116,398	+0.00(+0.12%)
Sep 08, 2005	3.049	3.053	3.034	3.038	215,177	-0.02(-0.73%)
Sep 07, 2005	3.049	3.060	3.038	3.060	124,407	+0.01(+0.49%)
Sep 06, 2005	3.030	3.049	3.023	3.045	175,131	+0.02(+0.62%)
Sep 02, 2005	3.042	3.049	3.023	3.027	172,461	-0.01(-0.49%)
Sep 01, 2005	3.060	3.060	3.042	3.042	137,222	-0.01(-0.37%)
Aug 31, 2005	3.057	3.068	3.050	3.053	154,842	-0.00(-0.12%)
Aug 30, 2005	3.064	3.064	3.049	3.057	84,095	+0.00(+0.12%)
Aug 29, 2005	3.064	3.064	3.042	3.053	111,593	-0.01(-0.24%)
Aug 26, 2005	3.068	3.068	3.046	3.060	111,593	+0.00(+0.12%)
Aug 25, 2005	3.068	3.068	3.045	3.057	94,507	+0.00(+0.12%)
Aug 24, 2005	3.045	3.057	3.034	3.053	183,674	-0.01(-0.24%)
Aug 23, 2005	3.038	3.060	3.030	3.060	174,330	+0.03(+0.86%)
Aug 22, 2005	3.057	3.064	3.034	3.034	253,620	-0.02(-0.74%)
Aug 19, 2005	3.072	3.072	3.053	3.057	155,909	-0.00(-0.12%)
Aug 18, 2005	3.068	3.068	3.045	3.060	302,208	-0.01(-0.24%)
Aug 17, 2005	3.064	3.068	3.060	3.068	179,937	+0.01(+0.37%)
Aug 16, 2005	3.053	3.064	3.045	3.057	179,937	+0.00(+0.00%)
Aug 15, 2005	3.068	3.075	3.057	3.057	123,606	-0.02(-0.61%)
Aug 12, 2005	3.064	3.075	3.053	3.075	225,588	+0.01(+0.49%)
Aug 11, 2005	3.045	3.064	3.038	3.060	143,896	+0.02(+0.62%)
Aug 10, 2005	3.064	3.072	3.038	3.042	231,996	-0.03(-0.98%)
Aug 09, 2005	3.072	3.072	3.053	3.072	100,647	+0.00(+0.00%)
Aug 08, 2005	3.075	3.075	3.057	3.072	120,936	-0.02(-0.61%)
Aug 05, 2005	3.075	3.094	3.075	3.090	163,651	+0.00(+0.12%)
Aug 04, 2005	3.098	3.098	3.079	3.087	192,751	-0.00(-0.12%)
Aug 03, 2005	3.087	3.101	3.079	3.090	157,511	+0.00(+0.00%)
Aug 02, 2005	3.083	3.098	3.068	3.090	205,032	+0.01(+0.37%)

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.