Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	2.751	2.756	2.700	2.719	29,691,236	-0.04(-1.39%)
Sep 29, 2005	2.812	2.822	2.742	2.757	35,823,548	-0.03(-1.19%)
Sep 28, 2005	2.753	2.805	2.744	2.790	25,181,408	+0.08(+2.98%)
Sep 27, 2005	2.677	2.715	2.655	2.709	16,465,474	+0.01(+0.38%)
Sep 26, 2005	2.632	2.706	2.600	2.699	34,076,156	+0.01(+0.23%)
Sep 23, 2005	2.693	2.736	2.688	2.693	20,716,282	-0.02(-0.85%)
Sep 22, 2005	2.802	2.802	2.683	2.716	29,478,234	-0.07(-2.51%)
Sep 21, 2005	2.700	2.793	2.699	2.786	30,296,052	+0.13(+4.78%)
Sep 20, 2005	2.664	2.678	2.644	2.659	22,146,806	-0.00(-0.10%)
Sep 19, 2005	2.620	2.671	2.618	2.662	18,503,444	+0.05(+1.94%)
Sep 16, 2005	2.579	2.619	2.574	2.611	15,136,192	+0.03(+1.33%)
Sep 15, 2005	2.562	2.581	2.552	2.577	19,640,762	+0.05(+2.06%)
Sep 14, 2005	2.502	2.529	2.486	2.525	15,609,527	+0.04(+1.53%)
Sep 13, 2005	2.527	2.535	2.483	2.487	14,251,320	-0.04(-1.58%)
Sep 12, 2005	2.582	2.582	2.511	2.527	20,529,578	+0.00(+0.09%)
Sep 09, 2005	2.443	2.537	2.436	2.525	16,621,938	+0.10(+3.99%)
Sep 08, 2005	2.419	2.439	2.401	2.428	15,792,287	+0.03(+1.43%)
Sep 07, 2005	2.441	2.447	2.384	2.393	14,977,099	-0.04(-1.47%)
Sep 06, 2005	2.415	2.437	2.382	2.429	17,696,144	+0.05(+2.19%)
Sep 02, 2005	2.363	2.382	2.352	2.377	16,159,121	+0.01(+0.24%)
Sep 01, 2005	2.370	2.408	2.365	2.371	21,881,212	-0.01(-0.32%)
Aug 31, 2005	2.327	2.379	2.321	2.379	25,044,666	+0.09(+3.99%)
Aug 30, 2005	2.262	2.288	2.254	2.288	19,442,224	+0.05(+2.16%)
Aug 29, 2005	2.227	2.250	2.208	2.239	18,444,276	+0.05(+2.44%)
Aug 26, 2005	2.239	2.242	2.176	2.186	18,666,480	-0.05(-2.39%)
Aug 25, 2005	2.217	2.242	2.205	2.240	37,576,204	+0.04(+1.73%)
Aug 24, 2005	2.162	2.205	2.159	2.202	17,359,550	+0.03(+1.44%)
Aug 23, 2005	2.226	2.227	2.166	2.171	21,188,302	-0.06(-2.48%)
Aug 22, 2005	2.173	2.240	2.173	2.226	27,106,302	+0.08(+3.50%)
Aug 19, 2005	2.171	2.187	2.096	2.150	48,949,384	-0.01(-0.60%)
Aug 18, 2005	2.210	2.224	2.150	2.163	27,122,080	-0.02(-1.06%)
Aug 17, 2005	2.240	2.244	2.180	2.187	33,445,042	-0.03(-1.57%)
Aug 16, 2005	2.284	2.303	2.219	2.222	26,314,780	-0.07(-3.15%)
Aug 15, 2005	2.283	2.312	2.231	2.294	27,039,246	+0.02(+1.07%)
Aug 12, 2005	2.202	2.272	2.183	2.270	34,318,080	+0.02(+0.73%)
Aug 11, 2005	2.282	2.293	2.216	2.253	28,292,268	-0.03(-1.17%)
Aug 10, 2005	2.272	2.287	2.263	2.280	31,462,296	+0.04(+1.63%)
Aug 09, 2005	2.206	2.244	2.182	2.243	30,906,128	+0.06(+2.84%)
Aug 08, 2005	2.179	2.210	2.171	2.181	19,096,426	+0.03(+1.22%)
Aug 05, 2005	2.168	2.179	2.139	2.155	17,008,494	+0.01(+0.48%)
Aug 04, 2005	2.158	2.168	2.130	2.145	23,360,384	-0.02(-1.09%)
Aug 03, 2005	2.152	2.187	2.150	2.168	24,007,274	+0.04(+2.06%)
Aug 02, 2005	2.091	2.128	2.086	2.125	24,399,090	+0.06(+3.12%)
Aug 01, 2005	2.000	2.069	1.997	2.060	23,109,252	+0.06(+3.06%)
Jul 29, 2005	2.025	2.025	1.988	1.999	17,960,422	-0.01(-0.30%)
Jul 28, 2005	1.957	2.019	1.957	2.005	28,104,248	+0.06(+3.15%)
Jul 27, 2005	1.909	1.953	1.890	1.944	19,174,000	+0.04(+1.95%)
Jul 26, 2005	1.884	1.914	1.877	1.907	27,053,708	+0.02(+1.21%)
Jul 25, 2005	1.921	1.930	1.880	1.884	45,398,060	-0.09(-4.47%)
Jul 22, 2005	1.951	1.973	1.935	1.972	23,944,162	+0.02(+1.21%)
Jul 21, 2005	1.946	1.963	1.927	1.949	20,043,096	+0.01(+0.35%)
Jul 20, 2005	1.915	1.945	1.894	1.942	30,236,884	+0.02(+1.27%)
Jul 19, 2005	1.924	1.932	1.903	1.917	27,340,340	-0.02(-1.02%)
Jul 18, 2005	1.940	1.958	1.928	1.937	19,451,428	-0.00(-0.14%)
Jul 15, 2005	1.977	1.977	1.930	1.940	18,964,944	-0.04(-2.09%)
Jul 14, 2005	2.025	2.040	1.966	1.981	22,959,364	-0.04(-1.90%)
Jul 13, 2005	2.031	2.038	2.015	2.020	11,423,145	-0.01(-0.52%)
Jul 12, 2005	2.021	2.035	2.012	2.030	25,792,798	+0.02(+0.93%)
Jul 11, 2005	2.015	2.032	2.005	2.012	15,032,322	+0.00(+0.00%)
Jul 08, 2005	2.006	2.045	2.002	2.012	24,988,128	+0.03(+1.73%)
Jul 07, 2005	1.977	1.982	1.951	1.977	24,155,848	-0.01(-0.44%)
Jul 06, 2005	2.008	2.021	1.981	1.986	19,486,928	-0.02(-1.17%)
Jul 05, 2005	1.977	2.045	1.964	2.010	24,274,182	+0.03(+1.34%)

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.