Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	2.488	2.582	2.488	2.564	141,431,328	+0.09(+3.49%)
Oct 28, 2005	2.410	2.483	2.350	2.478	151,969,488	+0.07(+3.08%)
Oct 27, 2005	2.460	2.467	2.396	2.404	74,501,160	-0.05(-2.09%)
Oct 26, 2005	2.525	2.530	2.451	2.455	135,846,288	-0.07(-2.73%)
Oct 25, 2005	2.491	2.532	2.480	2.524	109,463,568	+0.02(+0.64%)
Oct 24, 2005	2.463	2.508	2.441	2.508	95,181,104	+0.07(+2.72%)
Oct 21, 2005	2.469	2.477	2.425	2.441	97,587,024	+0.01(+0.57%)
Oct 20, 2005	2.415	2.478	2.404	2.428	117,587,968	+0.02(+0.70%)
Oct 19, 2005	2.400	2.415	2.332	2.411	208,000,400	-0.02(-0.85%)
Oct 18, 2005	2.481	2.486	2.415	2.431	98,065,856	-0.04(-1.64%)
Oct 17, 2005	2.450	2.496	2.450	2.472	79,776,136	+0.02(+0.97%)
Oct 14, 2005	2.466	2.496	2.408	2.448	101,802,296	+0.00(+0.00%)
Oct 13, 2005	2.456	2.460	2.354	2.448	166,577,712	-0.01(-0.53%)
Oct 12, 2005	2.425	2.499	2.422	2.461	215,100,416	+0.03(+1.19%)
Oct 11, 2005	2.472	2.493	2.404	2.432	176,633,136	-0.03(-1.24%)
Oct 10, 2005	2.540	2.545	2.462	2.463	150,195,472	-0.06(-2.54%)
Oct 07, 2005	2.564	2.590	2.507	2.527	180,526,576	-0.03(-1.28%)
Oct 06, 2005	2.566	2.606	2.483	2.560	224,209,952	-0.01(-0.36%)
Oct 05, 2005	2.660	2.660	2.553	2.569	195,974,704	-0.09(-3.31%)
Oct 04, 2005	2.704	2.748	2.651	2.657	168,269,328	-0.04(-1.31%)
Oct 03, 2005	2.651	2.711	2.629	2.692	179,851,504	+0.07(+2.74%)
Sep 30, 2005	2.599	2.644	2.593	2.620	150,069,872	+0.02(+0.88%)
Sep 29, 2005	2.545	2.599	2.525	2.597	167,908,240	+0.05(+2.07%)
Sep 28, 2005	2.537	2.551	2.508	2.545	115,637,328	+0.02(+0.60%)
Sep 27, 2005	2.532	2.554	2.510	2.529	132,188,344	+0.01(+0.33%)
Sep 26, 2005	2.519	2.538	2.474	2.521	133,043,952	+0.02(+0.83%)
Sep 23, 2005	2.459	2.522	2.438	2.500	102,909,096	+0.04(+1.46%)
Sep 22, 2005	2.538	2.538	2.419	2.464	241,753,952	-0.07(-2.69%)
Sep 21, 2005	2.545	2.595	2.510	2.532	204,632,896	-0.02(-0.87%)
Sep 20, 2005	2.525	2.583	2.522	2.554	170,792,992	+0.05(+1.95%)
Sep 19, 2005	2.538	2.547	2.492	2.506	140,089,024	-0.04(-1.41%)
Sep 16, 2005	2.561	2.575	2.521	2.542	170,019,792	+0.00(+0.06%)
Sep 15, 2005	2.534	2.568	2.519	2.540	248,492,880	+0.04(+1.78%)
Sep 14, 2005	2.507	2.541	2.484	2.496	164,662,400	-0.03(-1.21%)
Sep 13, 2005	2.441	2.538	2.441	2.526	279,554,016	+0.07(+3.02%)
Sep 12, 2005	2.463	2.470	2.423	2.452	182,041,552	-0.01(-0.34%)
Sep 09, 2005	2.455	2.466	2.415	2.460	148,566,672	+0.03(+1.29%)
Sep 08, 2005	2.386	2.459	2.386	2.429	211,324,736	+0.03(+1.18%)
Sep 07, 2005	2.324	2.407	2.318	2.401	192,320,688	+0.07(+3.19%)
Sep 06, 2005	2.316	2.339	2.281	2.327	138,381,728	+0.02(+0.83%)
Sep 02, 2005	2.350	2.350	2.300	2.308	153,657,168	-0.04(-1.63%)
Sep 01, 2005	2.338	2.367	2.326	2.346	182,139,680	+0.00(+0.03%)
Aug 31, 2005	2.289	2.374	2.282	2.345	296,587,776	+0.05(+2.23%)
Aug 30, 2005	2.211	2.299	2.207	2.294	310,340,384	+0.08(+3.59%)
Aug 29, 2005	2.190	2.217	2.172	2.214	112,312,992	+0.00(+0.17%)
Aug 26, 2005	2.247	2.247	2.189	2.211	105,786,000	-0.03(-1.53%)
Aug 25, 2005	2.240	2.257	2.220	2.245	96,970,824	+0.02(+0.69%)
Aug 24, 2005	2.214	2.277	2.203	2.230	168,316,416	+0.00(+0.07%)
Aug 23, 2005	2.211	2.240	2.204	2.228	83,226,064	+0.01(+0.66%)
Aug 22, 2005	2.228	2.264	2.188	2.214	178,980,192	-0.02(-0.82%)
Aug 19, 2005	2.252	2.259	2.225	2.232	138,099,136	-0.02(-0.71%)
Aug 18, 2005	2.290	2.301	2.238	2.248	269,090,400	-0.06(-2.58%)
Aug 17, 2005	2.298	2.336	2.296	2.308	198,718,176	+0.00(+0.00%)
Aug 16, 2005	2.325	2.346	2.291	2.308	208,502,768	-0.04(-1.69%)
Aug 15, 2005	2.297	2.371	2.268	2.347	288,738,112	+0.06(+2.54%)
Aug 12, 2005	2.286	2.309	2.208	2.289	750,761,472	+0.13(+6.02%)
Aug 11, 2005	2.130	2.163	2.109	2.159	229,457,456	+0.03(+1.40%)
Aug 10, 2005	2.171	2.181	2.107	2.130	144,092,352	-0.03(-1.48%)
Aug 09, 2005	2.170	2.175	2.138	2.162	95,471,536	-0.01(-0.25%)
Aug 08, 2005	2.174	2.214	2.152	2.167	237,303,184	+0.01(+0.35%)
Aug 05, 2005	2.103	2.164	2.088	2.159	223,746,816	+0.05(+2.54%)
Aug 04, 2005	2.112	2.121	2.101	2.106	116,575,360	-0.02(-1.04%)
Aug 03, 2005	2.128	2.148	2.109	2.128	169,505,648	+0.00(+0.00%)
Aug 02, 2005	2.102	2.135	2.099	2.128	138,236,512	+0.03(+1.35%)

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.