Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	4.111	4.227	4.111	4.218	205,823	+0.08(+1.87%)
Aug 30, 2005	4.189	4.208	4.102	4.140	56,341	-0.02(-0.46%)
Aug 29, 2005	4.082	4.160	4.034	4.160	77,955	+0.06(+1.42%)
Aug 26, 2005	4.189	4.208	4.082	4.102	103,572	-0.09(-2.08%)
Aug 25, 2005	4.063	4.256	4.015	4.189	448,984	+0.14(+3.34%)
Aug 24, 2005	4.044	4.063	4.015	4.053	42,435	+0.02(+0.48%)
Aug 23, 2005	4.034	4.090	4.015	4.034	145,712	-0.01(-0.24%)
Aug 22, 2005	3.956	4.044	3.956	4.044	261,983	+0.08(+1.95%)
Aug 19, 2005	3.956	4.024	3.956	3.966	30,995	+0.00(+0.00%)
Aug 18, 2005	3.986	4.073	3.927	3.966	86,898	-0.04(-0.97%)
Aug 17, 2005	4.121	4.160	4.005	4.005	138,906	-0.10(-2.36%)
Aug 16, 2005	4.082	4.111	4.044	4.102	282,154	+0.02(+0.47%)
Aug 15, 2005	3.918	4.082	3.918	4.082	199,204	+0.13(+3.18%)
Aug 12, 2005	3.966	3.986	3.927	3.956	143,500	-0.04(-0.97%)
Aug 11, 2005	3.966	3.995	3.918	3.995	126,610	+0.03(+0.73%)
Aug 10, 2005	3.995	3.995	3.956	3.966	155,576	+0.00(+0.00%)
Aug 09, 2005	3.986	3.986	3.918	3.966	311,312	+0.05(+1.23%)
Aug 08, 2005	3.947	4.005	3.918	3.918	91,585	+0.00(+0.00%)
Aug 05, 2005	3.947	3.976	3.918	3.918	94,427	-0.05(-1.22%)
Aug 04, 2005	3.995	4.015	3.927	3.966	79,027	-0.03(-0.73%)
Aug 03, 2005	4.102	4.102	3.966	3.995	254,459	-0.10(-2.36%)
Aug 02, 2005	3.995	4.092	3.986	4.092	74,467	+0.07(+1.68%)
Aug 01, 2005	4.053	4.073	3.956	4.024	140,219	+0.00(+0.00%)
Jul 29, 2005	4.005	4.044	3.937	4.024	137,412	+0.02(+0.48%)
Jul 28, 2005	3.986	4.015	3.956	4.005	80,564	+0.05(+1.22%)
Jul 27, 2005	3.947	3.986	3.927	3.956	161,367	+0.01(+0.25%)
Jul 26, 2005	4.015	4.015	3.898	3.947	151,835	+0.01(+0.25%)
Jul 25, 2005	3.995	4.053	3.918	3.937	120,687	-0.09(-2.16%)
Jul 22, 2005	3.966	4.024	3.966	4.024	64,554	+0.05(+1.22%)
Jul 21, 2005	4.034	4.063	3.956	3.976	58,186	-0.09(-2.14%)
Jul 20, 2005	4.044	4.063	4.015	4.063	135,662	+0.03(+0.72%)
Jul 19, 2005	4.044	4.063	3.966	4.034	109,744	+0.04(+0.97%)
Jul 18, 2005	4.034	4.034	3.966	3.995	67,043	+0.00(+0.00%)
Jul 15, 2005	3.966	4.034	3.947	3.995	153,334	+0.03(+0.73%)
Jul 14, 2005	4.034	4.044	3.802	3.966	100,501	-0.01(-0.24%)
Jul 13, 2005	3.986	4.015	3.937	3.976	121,331	-0.02(-0.48%)
Jul 12, 2005	4.063	4.063	3.918	3.995	257,287	-0.06(-1.43%)
Jul 11, 2005	4.053	4.063	4.015	4.053	84,118	+0.00(+0.00%)
Jul 08, 2005	4.053	4.053	3.879	4.053	93,801	+0.01(+0.24%)
Jul 07, 2005	3.976	4.063	3.840	4.044	200,749	+0.07(+1.70%)
Jul 06, 2005	3.995	4.015	3.889	3.976	98,103	-0.02(-0.48%)
Jul 05, 2005	3.869	3.995	3.840	3.995	106,889	+0.11(+2.74%)
Jul 01, 2005	3.889	3.889	3.734	3.889	90,452	+0.03(+0.75%)
Jun 30, 2005	3.976	4.005	3.773	3.860	51,624	-0.11(-2.68%)
Jun 29, 2005	3.995	3.995	3.879	3.966	93,990	-0.01(-0.24%)
Jun 28, 2005	3.860	3.995	3.782	3.976	58,832	+0.14(+3.53%)
Jun 27, 2005	3.966	4.015	3.773	3.840	145,222	-0.12(-2.93%)
Jun 24, 2005	3.981	4.015	3.898	3.956	1,154,136	-0.05(-1.21%)
Jun 23, 2005	4.015	4.063	3.956	4.005	161,539	-0.07(-1.66%)
Jun 22, 2005	4.082	4.111	4.015	4.073	88,603	+0.06(+1.45%)
Jun 21, 2005	4.053	4.053	3.966	4.015	82,113	-0.01(-0.24%)
Jun 20, 2005	4.073	4.092	3.995	4.024	62,639	-0.05(-1.19%)
Jun 17, 2005	4.024	4.092	3.927	4.073	178,626	+0.12(+2.93%)
Jun 16, 2005	4.024	4.024	3.927	3.956	96,844	-0.06(-1.45%)
Jun 15, 2005	4.131	4.131	3.947	4.015	214,121	-0.10(-2.35%)
Jun 14, 2005	4.160	4.160	3.918	4.111	130,000	-0.02(-0.47%)
Jun 13, 2005	4.111	4.160	3.976	4.131	147,596	+0.05(+1.18%)
Jun 10, 2005	4.111	4.111	4.053	4.082	43,868	-0.01(-0.24%)
Jun 09, 2005	3.937	4.092	3.792	4.092	190,132	+0.17(+4.44%)
Jun 08, 2005	3.976	3.976	3.850	3.918	177,526	-0.09(-2.17%)
Jun 07, 2005	4.092	4.169	3.986	4.005	291,848	-0.06(-1.43%)
Jun 06, 2005	4.247	4.247	3.927	4.063	230,606	-0.07(-1.64%)
Jun 03, 2005	4.227	4.227	4.063	4.131	116,884	-0.03(-0.70%)
Jun 02, 2005	4.198	4.208	4.140	4.160	222,043	+0.01(+0.23%)

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.