Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	4.250	4.250	4.143	4.230	64,791	-0.04(-0.90%)
Sep 29, 2005	4.201	4.269	4.105	4.269	46,497	-0.01(-0.23%)
Sep 28, 2005	4.308	4.346	4.201	4.279	84,740	-0.01(-0.23%)
Sep 27, 2005	4.201	4.375	4.201	4.288	105,470	+0.07(+1.60%)
Sep 26, 2005	4.269	4.269	4.143	4.221	298,372	-0.04(-0.91%)
Sep 23, 2005	4.259	4.269	4.057	4.259	50,102	+0.13(+3.04%)
Sep 22, 2005	4.134	4.143	3.960	4.134	233,031	+0.14(+3.38%)
Sep 21, 2005	4.124	4.163	3.970	3.999	165,360	-0.18(-4.39%)
Sep 20, 2005	4.250	4.327	4.105	4.182	139,463	-0.09(-2.04%)
Sep 19, 2005	4.346	4.385	4.259	4.269	65,114	-0.09(-2.00%)
Sep 16, 2005	4.240	4.356	4.153	4.356	330,441	+0.17(+4.16%)
Sep 15, 2005	4.385	4.385	4.105	4.182	217,859	-0.22(-5.04%)
Sep 14, 2005	4.375	4.510	4.375	4.404	93,804	+0.00(+0.00%)
Sep 13, 2005	4.404	4.501	4.381	4.404	86,743	-0.03(-0.65%)
Sep 12, 2005	4.308	4.443	4.308	4.433	165,038	+0.09(+2.00%)
Sep 09, 2005	4.346	4.395	4.279	4.346	108,253	+0.04(+0.90%)
Sep 08, 2005	4.298	4.364	4.279	4.308	129,422	+0.01(+0.22%)
Sep 07, 2005	4.288	4.298	4.240	4.298	56,928	+0.04(+0.91%)
Sep 06, 2005	4.240	4.317	4.163	4.259	139,133	+0.02(+0.46%)
Sep 02, 2005	4.481	4.530	4.037	4.240	471,385	-0.14(-3.30%)
Sep 01, 2005	4.211	4.443	4.182	4.385	312,622	+0.17(+4.13%)
Aug 31, 2005	4.105	4.221	4.105	4.211	206,145	+0.08(+1.87%)
Aug 30, 2005	4.182	4.201	4.095	4.134	56,429	-0.02(-0.47%)
Aug 29, 2005	4.076	4.153	4.028	4.153	78,078	+0.06(+1.42%)
Aug 26, 2005	4.182	4.201	4.076	4.095	103,734	-0.09(-2.08%)
Aug 25, 2005	4.057	4.250	4.008	4.182	449,688	+0.14(+3.34%)
Aug 24, 2005	4.037	4.057	4.008	4.047	42,501	+0.02(+0.48%)
Aug 23, 2005	4.028	4.084	4.008	4.028	145,941	-0.01(-0.24%)
Aug 22, 2005	3.950	4.037	3.950	4.037	262,394	+0.08(+1.95%)
Aug 19, 2005	3.950	4.018	3.950	3.960	31,044	+0.00(+0.00%)
Aug 18, 2005	3.979	4.066	3.921	3.960	87,035	-0.04(-0.97%)
Aug 17, 2005	4.114	4.153	3.999	3.999	139,124	-0.10(-2.36%)
Aug 16, 2005	4.076	4.105	4.037	4.095	282,596	+0.02(+0.47%)
Aug 15, 2005	3.912	4.076	3.912	4.076	199,516	+0.13(+3.18%)
Aug 12, 2005	3.960	3.979	3.921	3.950	143,725	-0.04(-0.97%)
Aug 11, 2005	3.960	3.989	3.912	3.989	126,808	+0.03(+0.73%)
Aug 10, 2005	3.989	3.989	3.950	3.960	155,820	+0.00(+0.00%)
Aug 09, 2005	3.979	3.979	3.912	3.960	311,800	+0.05(+1.23%)
Aug 08, 2005	3.941	3.999	3.912	3.912	91,729	+0.00(+0.00%)
Aug 05, 2005	3.941	3.970	3.912	3.912	94,575	-0.05(-1.22%)
Aug 04, 2005	3.989	4.008	3.921	3.960	79,151	-0.03(-0.73%)
Aug 03, 2005	4.095	4.095	3.960	3.989	254,858	-0.10(-2.36%)
Aug 02, 2005	3.989	4.085	3.979	4.085	74,583	+0.07(+1.68%)
Aug 01, 2005	4.047	4.066	3.950	4.018	140,439	+0.00(+0.00%)
Jul 29, 2005	3.999	4.037	3.931	4.018	137,628	+0.02(+0.48%)
Jul 28, 2005	3.979	4.008	3.950	3.999	80,690	+0.05(+1.22%)
Jul 27, 2005	3.941	3.979	3.921	3.950	161,621	+0.01(+0.24%)
Jul 26, 2005	4.008	4.008	3.892	3.941	152,073	+0.01(+0.25%)
Jul 25, 2005	3.989	4.047	3.912	3.931	120,877	-0.09(-2.16%)
Jul 22, 2005	3.960	4.018	3.960	4.018	64,655	+0.05(+1.22%)
Jul 21, 2005	4.028	4.057	3.950	3.970	58,277	-0.09(-2.14%)
Jul 20, 2005	4.037	4.057	4.008	4.057	135,875	+0.03(+0.72%)
Jul 19, 2005	4.037	4.057	3.960	4.028	109,916	+0.04(+0.97%)
Jul 18, 2005	4.028	4.028	3.960	3.989	67,148	+0.00(+0.00%)
Jul 15, 2005	3.960	4.028	3.941	3.989	153,575	+0.03(+0.73%)
Jul 14, 2005	4.028	4.037	3.796	3.960	100,659	-0.01(-0.24%)
Jul 13, 2005	3.979	4.008	3.931	3.970	121,522	-0.02(-0.48%)
Jul 12, 2005	4.057	4.057	3.912	3.989	257,690	-0.06(-1.43%)
Jul 11, 2005	4.047	4.057	4.008	4.047	84,250	+0.00(+0.00%)
Jul 08, 2005	4.047	4.047	3.873	4.047	93,948	+0.01(+0.24%)
Jul 07, 2005	3.970	4.057	3.834	4.037	201,064	+0.07(+1.70%)
Jul 06, 2005	3.989	4.008	3.883	3.970	98,257	-0.02(-0.48%)
Jul 05, 2005	3.863	3.989	3.834	3.989	107,057	+0.11(+2.74%)

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.