Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	2.344	2.376	2.336	2.352	4,841,528	+0.06(+2.46%)
Oct 28, 2005	2.239	2.344	2.223	2.295	6,778,785	+0.04(+1.79%)
Oct 27, 2005	2.255	2.263	2.158	2.255	14,346,405	-0.11(-4.76%)
Oct 26, 2005	2.400	2.400	2.352	2.368	5,081,171	-0.08(-3.29%)
Oct 25, 2005	2.472	2.481	2.432	2.448	3,198,920	-0.06(-2.25%)
Oct 24, 2005	2.481	2.529	2.481	2.505	5,015,114	-0.01(-0.32%)
Oct 21, 2005	2.497	2.529	2.481	2.513	2,257,608	+0.02(+0.65%)
Oct 20, 2005	2.537	2.545	2.497	2.497	3,421,552	-0.06(-2.21%)
Oct 19, 2005	2.521	2.561	2.481	2.553	10,132,542	-0.03(-1.25%)
Oct 18, 2005	2.593	2.619	2.577	2.585	1,839,040	-0.02(-0.62%)
Oct 17, 2005	2.601	2.617	2.577	2.601	1,140,103	-0.02(-0.62%)
Oct 14, 2005	2.617	2.625	2.553	2.617	7,176,741	+0.02(+0.93%)
Oct 13, 2005	2.617	2.634	2.553	2.593	5,633,839	+0.02(+0.63%)
Oct 12, 2005	2.561	2.601	2.545	2.577	4,844,012	-0.06(-2.14%)
Oct 11, 2005	2.690	2.706	2.601	2.634	7,714,882	-0.08(-2.97%)
Oct 10, 2005	2.754	2.762	2.706	2.714	3,120,446	-0.03(-1.17%)
Oct 07, 2005	2.770	2.787	2.738	2.746	4,582,267	-0.03(-1.16%)
Oct 06, 2005	2.827	2.843	2.770	2.779	5,169,578	-0.06(-2.27%)
Oct 05, 2005	2.867	2.891	2.827	2.843	5,382,649	-0.08(-2.75%)
Oct 04, 2005	2.915	2.956	2.891	2.923	4,403,466	+0.02(+0.55%)
Oct 03, 2005	2.899	2.923	2.883	2.907	6,341,344	+0.01(+0.28%)
Sep 30, 2005	2.827	2.915	2.819	2.899	9,571,927	+0.14(+4.96%)
Sep 29, 2005	2.642	2.770	2.634	2.762	8,917,690	+0.18(+6.85%)
Sep 28, 2005	2.585	2.593	2.545	2.585	11,587,285	-0.04(-1.53%)
Sep 27, 2005	2.682	2.682	2.617	2.625	3,864,829	-0.06(-2.10%)
Sep 26, 2005	2.658	2.690	2.658	2.682	3,278,263	+0.02(+0.91%)
Sep 23, 2005	2.658	2.722	2.642	2.658	4,075,044	-0.06(-2.37%)
Sep 22, 2005	2.617	2.762	2.593	2.722	4,353,675	+0.02(+0.60%)
Sep 21, 2005	2.811	2.811	2.698	2.706	1,850,340	-0.09(-3.17%)
Sep 20, 2005	2.803	2.819	2.754	2.795	2,064,652	+0.03(+1.17%)
Sep 19, 2005	2.843	2.843	2.762	2.762	3,163,532	-0.06(-2.28%)
Sep 16, 2005	2.779	2.835	2.762	2.827	2,262,947	+0.04(+1.45%)
Sep 15, 2005	2.795	2.819	2.762	2.787	2,750,304	+0.02(+0.58%)
Sep 14, 2005	2.819	2.819	2.754	2.770	7,261,920	-0.04(-1.43%)
Sep 13, 2005	2.867	2.891	2.803	2.811	4,440,841	-0.09(-3.06%)
Sep 12, 2005	2.803	2.932	2.779	2.899	3,161,173	+0.03(+1.12%)
Sep 09, 2005	2.875	2.883	2.867	2.867	4,160,223	-0.02(-0.56%)
Sep 08, 2005	2.907	2.915	2.875	2.883	3,880,846	-0.01(-0.28%)
Sep 07, 2005	2.843	2.899	2.835	2.891	5,911,477	+0.07(+2.57%)
Sep 06, 2005	2.754	2.835	2.754	2.819	3,526,597	+0.05(+1.74%)
Sep 02, 2005	2.787	2.803	2.762	2.770	1,283,144	-0.01(-0.29%)
Sep 01, 2005	2.746	2.819	2.738	2.779	5,057,083	+0.03(+1.17%)
Aug 31, 2005	2.738	2.762	2.706	2.746	2,058,568	+0.01(+0.29%)
Aug 30, 2005	2.706	2.738	2.706	2.738	1,736,975	+0.00(+0.00%)
Aug 29, 2005	2.722	2.754	2.714	2.738	2,458,883	-0.10(-3.41%)
Aug 26, 2005	2.819	2.843	2.819	2.835	3,680,068	+0.02(+0.57%)
Aug 25, 2005	2.819	2.835	2.795	2.819	2,922,151	+0.00(+0.00%)
Aug 24, 2005	2.827	2.867	2.819	2.819	2,058,444	-0.06(-2.23%)
Aug 23, 2005	2.883	2.899	2.859	2.883	3,621,833	+0.01(+0.28%)
Aug 22, 2005	2.867	2.915	2.859	2.875	5,578,833	+0.02(+0.85%)
Aug 19, 2005	2.867	2.915	2.827	2.851	3,053,148	-0.03(-1.12%)
Aug 18, 2005	2.923	2.932	2.883	2.883	1,380,118	-0.10(-3.24%)
Aug 17, 2005	2.972	2.988	2.956	2.980	1,936,139	+0.01(+0.27%)
Aug 16, 2005	2.988	3.004	2.964	2.972	3,590,543	-0.04(-1.34%)
Aug 15, 2005	3.020	3.028	2.996	3.012	1,593,313	-0.03(-1.06%)
Aug 12, 2005	3.101	3.101	3.036	3.044	1,261,042	-0.06(-1.82%)
Aug 11, 2005	3.117	3.117	3.085	3.101	3,181,412	+0.01(+0.26%)
Aug 10, 2005	3.068	3.109	3.052	3.093	2,621,170	+0.12(+4.06%)
Aug 09, 2005	2.940	2.980	2.932	2.972	5,696,047	+0.03(+1.10%)
Aug 08, 2005	2.940	2.972	2.932	2.940	10,016,694	+0.00(+0.00%)
Aug 05, 2005	2.996	2.996	2.915	2.940	8,309,891	-0.06(-2.14%)
Aug 04, 2005	3.093	3.093	2.996	3.004	6,446,141	-0.09(-2.86%)
Aug 03, 2005	3.109	3.117	3.076	3.093	4,166,928	+0.05(+1.59%)
Aug 02, 2005	3.060	3.085	3.020	3.044	5,558,221	-0.17(-5.26%)

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.