Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	4.256	4.256	4.150	4.237	64,693	-0.04(-0.91%)
Sep 29, 2005	4.208	4.275	4.111	4.275	46,427	-0.01(-0.23%)
Sep 28, 2005	4.314	4.353	4.208	4.285	84,613	-0.01(-0.23%)
Sep 27, 2005	4.208	4.382	4.208	4.295	105,312	+0.07(+1.60%)
Sep 26, 2005	4.275	4.275	4.150	4.227	297,924	-0.04(-0.91%)
Sep 23, 2005	4.266	4.275	4.063	4.266	50,027	+0.13(+3.04%)
Sep 22, 2005	4.140	4.150	3.966	4.140	232,681	+0.14(+3.38%)
Sep 21, 2005	4.130	4.169	3.976	4.005	165,112	-0.18(-4.39%)
Sep 20, 2005	4.256	4.333	4.111	4.188	139,253	-0.09(-2.04%)
Sep 19, 2005	4.353	4.392	4.266	4.275	65,016	-0.09(-2.00%)
Sep 16, 2005	4.246	4.362	4.159	4.362	329,945	+0.17(+4.16%)
Sep 15, 2005	4.392	4.392	4.111	4.188	217,531	-0.22(-5.04%)
Sep 14, 2005	4.382	4.517	4.382	4.411	93,663	+0.00(+0.00%)
Sep 13, 2005	4.411	4.508	4.388	4.411	86,612	-0.03(-0.65%)
Sep 12, 2005	4.314	4.450	4.314	4.440	164,790	+0.09(+2.00%)
Sep 09, 2005	4.353	4.401	4.285	4.353	108,091	+0.04(+0.90%)
Sep 08, 2005	4.304	4.370	4.285	4.314	129,227	+0.01(+0.22%)
Sep 07, 2005	4.295	4.304	4.246	4.304	56,843	+0.04(+0.91%)
Sep 06, 2005	4.246	4.324	4.169	4.266	138,924	+0.02(+0.46%)
Sep 02, 2005	4.488	4.537	4.043	4.246	470,677	-0.15(-3.30%)
Sep 01, 2005	4.217	4.450	4.188	4.392	312,152	+0.17(+4.13%)
Aug 31, 2005	4.111	4.227	4.111	4.217	205,836	+0.08(+1.87%)
Aug 30, 2005	4.188	4.208	4.101	4.140	56,344	-0.02(-0.47%)
Aug 29, 2005	4.082	4.159	4.034	4.159	77,960	+0.06(+1.42%)
Aug 26, 2005	4.188	4.208	4.082	4.101	103,578	-0.09(-2.08%)
Aug 25, 2005	4.063	4.256	4.014	4.188	449,012	+0.14(+3.34%)
Aug 24, 2005	4.043	4.063	4.014	4.053	42,438	+0.02(+0.48%)
Aug 23, 2005	4.034	4.090	4.014	4.034	145,722	-0.01(-0.24%)
Aug 22, 2005	3.956	4.043	3.956	4.043	262,000	+0.08(+1.95%)
Aug 19, 2005	3.956	4.024	3.956	3.966	30,997	+0.00(+0.00%)
Aug 18, 2005	3.985	4.072	3.927	3.966	86,904	-0.04(-0.97%)
Aug 17, 2005	4.121	4.159	4.005	4.005	138,915	-0.10(-2.36%)
Aug 16, 2005	4.082	4.111	4.043	4.101	282,171	+0.02(+0.47%)
Aug 15, 2005	3.918	4.082	3.918	4.082	199,216	+0.13(+3.18%)
Aug 12, 2005	3.966	3.985	3.927	3.956	143,509	-0.04(-0.97%)
Aug 11, 2005	3.966	3.995	3.918	3.995	126,618	+0.03(+0.73%)
Aug 10, 2005	3.995	3.995	3.956	3.966	155,586	+0.00(+0.00%)
Aug 09, 2005	3.985	3.985	3.918	3.966	311,331	+0.05(+1.23%)
Aug 08, 2005	3.947	4.005	3.918	3.918	91,591	+0.00(+0.00%)
Aug 05, 2005	3.947	3.976	3.918	3.918	94,433	-0.05(-1.22%)
Aug 04, 2005	3.995	4.014	3.927	3.966	79,032	-0.03(-0.73%)
Aug 03, 2005	4.101	4.101	3.966	3.995	254,475	-0.10(-2.36%)
Aug 02, 2005	3.995	4.092	3.985	4.092	74,471	+0.07(+1.68%)
Aug 01, 2005	4.053	4.072	3.956	4.024	140,228	+0.00(+0.00%)
Jul 29, 2005	4.005	4.043	3.937	4.024	137,421	+0.02(+0.48%)
Jul 28, 2005	3.985	4.014	3.956	4.005	80,569	+0.05(+1.22%)
Jul 27, 2005	3.947	3.985	3.927	3.956	161,378	+0.01(+0.25%)
Jul 26, 2005	4.014	4.014	3.898	3.947	151,845	+0.01(+0.25%)
Jul 25, 2005	3.995	4.053	3.918	3.937	120,695	-0.09(-2.16%)
Jul 22, 2005	3.966	4.024	3.966	4.024	64,558	+0.05(+1.22%)
Jul 21, 2005	4.034	4.063	3.956	3.976	58,190	-0.09(-2.14%)
Jul 20, 2005	4.043	4.063	4.014	4.063	135,671	+0.03(+0.72%)
Jul 19, 2005	4.043	4.063	3.966	4.034	109,751	+0.04(+0.97%)
Jul 18, 2005	4.034	4.034	3.966	3.995	67,047	+0.00(+0.00%)
Jul 15, 2005	3.966	4.034	3.947	3.995	153,344	+0.03(+0.73%)
Jul 14, 2005	4.034	4.043	3.801	3.966	100,508	-0.01(-0.24%)
Jul 13, 2005	3.985	4.014	3.937	3.976	121,339	-0.02(-0.48%)
Jul 12, 2005	4.063	4.063	3.918	3.995	257,303	-0.06(-1.43%)
Jul 11, 2005	4.053	4.063	4.014	4.053	84,123	+0.00(+0.00%)
Jul 08, 2005	4.053	4.053	3.879	4.053	93,807	+0.01(+0.24%)
Jul 07, 2005	3.976	4.063	3.840	4.043	200,762	+0.07(+1.70%)
Jul 06, 2005	3.995	4.014	3.888	3.976	98,109	-0.02(-0.48%)
Jul 05, 2005	3.869	3.995	3.840	3.995	106,896	+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.