Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005					0	+0.00(+0.00%)
Oct 28, 2005					0	+0.00(+0.00%)
Oct 27, 2005					0	+0.00(+0.00%)
Oct 26, 2005					0	+0.00(+0.00%)
Oct 25, 2005					0	+0.00(+0.00%)
Oct 24, 2005					0	+0.00(+0.00%)
Oct 21, 2005					0	+0.00(+0.00%)
Oct 20, 2005					0	+0.00(+0.00%)
Oct 19, 2005					0	+0.00(+0.00%)
Oct 18, 2005					0	+0.00(+0.00%)
Oct 17, 2005					0	+0.00(+0.00%)
Oct 14, 2005					0	+0.00(+0.00%)
Oct 13, 2005					0	+0.00(+0.00%)
Oct 12, 2005					0	+0.00(+0.00%)
Oct 11, 2005					0	+0.00(+0.00%)
Oct 10, 2005					0	+0.00(+0.00%)
Oct 07, 2005					0	+0.00(+0.00%)
Oct 06, 2005					0	+0.00(+0.00%)
Oct 05, 2005					0	+0.00(+0.00%)
Oct 04, 2005					0	+0.00(+0.00%)
Oct 03, 2005					0	+0.00(+0.00%)
Sep 30, 2005					0	+0.00(+0.00%)
Sep 29, 2005					0	+0.00(+0.00%)
Sep 22, 2005	3.579	3.684	3.568	3.568	16,721	+0.00(+0.00%)
Sep 21, 2005	3.568	3.568	3.568	3.568	0	+0.00(+0.00%)
Sep 20, 2005	3.568	3.568	3.568	3.568	0	+0.00(+0.00%)
Sep 19, 2005	3.568	3.568	3.568	3.568	0	+0.00(+0.00%)
Sep 16, 2005	3.568	3.568	3.568	3.568	0	+0.00(+0.00%)
Sep 15, 2005	3.579	3.684	3.568	3.568	16,721	+0.00(+0.00%)
Sep 14, 2005	3.579	3.684	3.568	3.568	16,721	+0.00(+0.00%)
Sep 13, 2005	3.579	3.684	3.568	3.568	16,721	+0.00(+0.00%)
Sep 12, 2005	3.579	3.684	3.568	3.568	16,721	-0.04(-1.02%)
Sep 09, 2005	3.605	3.610	3.605	3.605	10,830	-0.02(-0.44%)
Sep 08, 2005	3.631	3.631	3.621	3.621	1,520	+0.00(+0.00%)
Sep 07, 2005	3.647	3.737	3.621	3.621	19,001	-0.08(-2.13%)
Sep 06, 2005	3.631	3.700	3.631	3.700	3,040	+0.07(+1.88%)
Sep 02, 2005	3.631	3.637	3.631	3.631	1,330	+0.04(+1.02%)
Sep 01, 2005	3.584	3.595	3.579	3.595	4,560	-0.01(-0.29%)
Aug 31, 2005	3.610	3.610	3.552	3.605	7,790	-0.02(-0.44%)
Aug 30, 2005	3.621	3.621	3.621	3.621	190	-0.01(-0.15%)
Aug 29, 2005	3.605	3.626	3.605	3.626	1,520	-0.02(-0.43%)
Aug 26, 2005	3.658	3.658	3.626	3.642	3,420	-0.02(-0.57%)
Aug 25, 2005	3.758	3.758	3.663	3.663	22,231	-0.09(-2.52%)
Aug 24, 2005	3.779	3.816	3.758	3.758	16,150	-0.03(-0.70%)
Aug 23, 2005	3.763	3.816	3.763	3.784	4,180	+0.07(+1.99%)
Aug 22, 2005	3.905	3.905	3.684	3.710	34,392	-0.23(-5.87%)
Aug 19, 2005	3.931	3.942	3.931	3.942	1,140	+0.04(+1.08%)
Aug 18, 2005	3.900	3.900	3.900	3.900	190	+0.01(+0.14%)
Aug 17, 2005	3.894	3.921	3.894	3.894	5,320	+0.03(+0.68%)
Aug 16, 2005	4.052	4.052	3.868	3.868	26,221	-0.21(-5.04%)
Aug 15, 2005	4.142	4.142	4.073	4.073	14,440	-0.08(-2.03%)
Aug 12, 2005	4.158	4.158	4.158	4.158	570	-0.01(-0.25%)
Aug 11, 2005	4.168	4.184	4.168	4.168	2,280	-0.01(-0.25%)
Aug 10, 2005	4.179	4.179	4.179	4.179	0	+0.00(+0.00%)
Aug 09, 2005	4.179	4.179	4.179	4.179	190	-0.03(-0.75%)
Aug 08, 2005	4.210	4.210	4.210	4.210	0	+0.00(+0.00%)
Aug 05, 2005	4.210	4.210	4.210	4.210	4,940	+0.03(+0.63%)
Aug 04, 2005	3.894	4.184	3.894	4.184	21,471	+0.24(+6.00%)
Aug 03, 2005	4.000	4.052	3.894	3.947	34,962	-0.26(-6.25%)
Aug 02, 2005	4.263	4.263	4.210	4.210	15,200	-0.09(-2.20%)
Aug 01, 2005	4.373	4.426	4.305	4.305	5,700	-0.09(-2.04%)
Jul 29, 2005	4.352	4.473	4.352	4.394	4,180	+0.05(+1.21%)
Jul 28, 2005	4.316	4.342	4.305	4.342	1,520	+0.02(+0.36%)
Jul 27, 2005	4.421	4.447	4.326	4.326	5,890	-0.12(-2.72%)
Jul 26, 2005	4.368	4.447	4.368	4.447	2,660	+0.06(+1.44%)
Jul 25, 2005	4.473	4.473	4.384	4.384	1,140	-0.06(-1.42%)
Jul 22, 2005	4.447	4.447	4.447	4.447	2,280	-0.03(-0.59%)
Jul 21, 2005	4.473	4.473	4.473	4.473	190	+0.00(+0.00%)
Jul 20, 2005	4.473	4.473	4.473	4.473	1,140	+0.00(+0.00%)
Jul 19, 2005	4.552	4.552	4.473	4.473	5,510	-0.11(-2.30%)
Jul 18, 2005	4.531	4.579	4.531	4.579	1,710	+0.10(+2.23%)
Jul 15, 2005	4.479	4.479	4.479	4.479	2,470	-0.05(-1.05%)
Jul 14, 2005	4.526	4.526	4.526	4.526	0	+0.00(+0.00%)
Jul 13, 2005	4.526	4.526	4.526	4.526	0	+0.00(+0.00%)
Jul 12, 2005	4.526	4.526	4.526	4.526	190	+0.03(+0.58%)
Jul 11, 2005	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Jul 08, 2005	4.500	4.500	4.500	4.500	380	-0.03(-0.58%)
Jul 07, 2005	4.579	4.579	4.473	4.526	2,850	-0.02(-0.35%)
Jul 06, 2005	4.605	4.621	4.542	4.542	3,610	-0.11(-2.27%)
Jul 05, 2005	4.647	4.647	4.647	4.647	0	+0.00(+0.00%)
Jul 01, 2005	4.942	4.942	4.637	4.647	19,571	-0.33(-6.56%)
Jun 30, 2005	4.531	4.973	4.531	4.973	28,881	+0.49(+11.05%)
Jun 29, 2005	4.479	4.479	4.479	4.479	380	+0.03(+0.71%)
Jun 28, 2005	4.447	4.447	4.447	4.447	190	+0.01(+0.24%)
Jun 27, 2005	4.473	4.473	4.421	4.437	3,040	-0.04(-0.82%)
Jun 24, 2005	4.552	4.552	4.473	4.473	4,370	-0.15(-3.30%)
Jun 23, 2005	4.626	4.626	4.626	4.626	0	+0.00(+0.00%)
Jun 22, 2005	4.626	4.626	4.626	4.626	190	+0.04(+0.80%)
Jun 21, 2005	4.710	4.710	4.589	4.589	19,191	-0.12(-2.57%)
Jun 20, 2005	4.673	4.710	4.673	4.710	1,330	+0.08(+1.70%)
Jun 17, 2005	4.631	4.631	4.631	4.631	380	+0.03(+0.57%)
Jun 16, 2005	4.631	4.631	4.605	4.605	3,990	-0.03(-0.57%)
Jun 15, 2005	4.631	4.631	4.631	4.631	190	+0.03(+0.57%)
Jun 14, 2005	4.694	4.694	4.605	4.605	11,400	-0.11(-2.34%)
Jun 13, 2005	4.847	4.847	4.715	4.715	6,080	-0.16(-3.34%)
Jun 10, 2005	4.879	4.879	4.879	4.879	190	+0.03(+0.65%)
Jun 09, 2005	4.921	4.921	4.842	4.847	4,750	-0.10(-2.02%)
Jun 08, 2005	4.789	4.947	4.789	4.947	5,320	+0.11(+2.17%)
Jun 07, 2005	4.763	4.894	4.763	4.842	11,590	+0.16(+3.49%)
Jun 06, 2005	4.679	4.679	4.679	4.679	0	+0.00(+0.00%)
Jun 03, 2005	4.679	4.679	4.679	4.679	0	+0.00(+0.00%)
Jun 02, 2005	4.673	4.679	4.673	4.679	570	+0.02(+0.45%)
Jun 01, 2005	4.700	4.700	4.658	4.658	1,710	-0.08(-1.67%)
May 31, 2005	4.737	4.742	4.737	4.737	4,940	+0.05(+1.12%)
May 27, 2005	4.731	4.737	4.631	4.684	3,610	-0.05(-1.00%)
May 26, 2005	4.694	4.731	4.694	4.731	4,180	-0.01(-0.11%)
May 25, 2005	4.737	4.737	4.737	4.737	0	+0.00(+0.00%)
May 24, 2005	4.605	4.737	4.605	4.737	10,640	+0.13(+2.86%)
May 23, 2005	4.579	4.605	4.473	4.605	25,651	+0.07(+1.51%)
May 20, 2005	4.631	4.631	4.537	4.537	3,800	-0.15(-3.15%)
May 19, 2005	4.731	4.737	4.684	4.684	2,470	-0.05(-1.11%)
May 18, 2005	4.731	4.737	4.731	4.737	1,710	+0.01(+0.22%)
May 17, 2005	4.789	4.789	4.726	4.726	3,420	-0.08(-1.75%)
May 16, 2005	4.842	4.842	4.810	4.810	3,800	-0.08(-1.72%)
May 13, 2005	4.894	4.894	4.894	4.894	0	+0.00(+0.00%)
May 12, 2005	4.894	4.894	4.894	4.894	190	+0.00(+0.00%)
May 11, 2005	4.894	4.894	4.894	4.894	380	-0.03(-0.53%)
May 10, 2005	4.921	4.921	4.921	4.921	190	-0.08(-1.58%)
May 09, 2005	5.000	5.000	5.000	5.000	190	+0.05(+1.06%)
May 06, 2005	4.947	4.947	4.947	4.947	0	+0.00(+0.00%)
May 05, 2005	5.005	5.005	4.947	4.947	5,320	-0.15(-2.99%)
May 04, 2005	5.100	5.100	5.100	5.100	190	-0.01(-0.10%)
May 03, 2005	5.015	5.105	5.015	5.105	6,650	+0.12(+2.32%)
May 02, 2005	4.973	5.000	4.973	4.989	1,520	+0.05(+1.07%)
Apr 29, 2005	4.926	4.937	4.842	4.937	760	+0.04(+0.75%)
Apr 28, 2005	4.868	4.921	4.789	4.900	3,610	+0.07(+1.42%)
Apr 27, 2005	4.831	4.831	4.831	4.831	190	+0.04(+0.88%)
Apr 26, 2005	4.868	4.868	4.789	4.789	3,990	-0.05(-1.09%)
Apr 25, 2005	4.816	4.889	4.816	4.842	1,900	+0.05(+1.10%)
Apr 22, 2005	4.787	4.789	4.787	4.789	2,470	-0.03(-0.55%)
Apr 21, 2005	4.842	4.842	4.789	4.816	49,212	+0.03(+0.55%)
Apr 20, 2005	4.894	5.000	4.789	4.789	34,772	-0.11(-2.15%)
Apr 19, 2005	4.979	4.979	4.842	4.894	19,191	-0.05(-1.06%)
Apr 18, 2005	5.105	5.105	4.947	4.947	5,510	-0.11(-2.08%)
Apr 15, 2005	5.105	5.105	5.052	5.052	20,331	-0.08(-1.54%)
Apr 14, 2005	5.052	5.131	5.052	5.131	570	+0.08(+1.56%)
Apr 13, 2005	5.052	5.052	5.052	5.052	380	+0.00(+0.00%)
Apr 12, 2005	5.052	5.052	5.052	5.052	380	+0.00(+0.00%)
Apr 11, 2005	5.026	5.052	5.026	5.052	2,850	+0.08(+1.59%)
Apr 08, 2005	4.973	4.973	4.973	4.973	1,140	+0.00(+0.00%)
Apr 07, 2005	4.868	5.015	4.868	4.973	11,780	+0.24(+5.00%)
Apr 06, 2005	4.652	4.737	4.631	4.737	4,940	+0.08(+1.69%)
Apr 05, 2005	4.658	4.658	4.658	4.658	1,900	+0.00(+0.00%)
Apr 04, 2005	4.658	4.658	4.658	4.658	570	+0.01(+0.11%)
Apr 01, 2005	4.579	4.658	4.579	4.652	2,280	+0.08(+1.73%)
Mar 31, 2005	4.605	4.605	4.573	4.573	7,790	-0.03(-0.69%)
Mar 30, 2005	4.647	4.647	4.526	4.605	1,900	-0.04(-0.91%)
Mar 29, 2005	4.552	4.647	4.552	4.647	3,230	+0.07(+1.49%)
Mar 28, 2005	4.500	4.579	4.500	4.579	1,710	+0.08(+1.75%)
Mar 24, 2005	4.531	4.531	4.458	4.500	10,640	+0.00(+0.00%)
Mar 23, 2005	4.684	4.684	4.500	4.500	1,520	-0.24(-5.00%)
Mar 22, 2005	4.579	4.737	4.573	4.737	5,320	+0.13(+2.86%)
Mar 21, 2005	4.552	4.605	4.552	4.605	12,540	+0.05(+1.16%)
Mar 18, 2005	4.737	4.737	4.552	4.552	15,960	-0.18(-3.89%)
Mar 17, 2005	4.710	4.737	4.684	4.737	5,700	+0.03(+0.67%)
Mar 16, 2005	4.868	4.868	4.573	4.705	49,973	-0.11(-2.30%)
Mar 15, 2005	5.052	5.052	4.737	4.816	28,881	-0.29(-5.67%)
Mar 14, 2005	5.315	5.315	4.921	5.105	39,902	-0.21(-3.96%)
Mar 11, 2005	5.315	5.315	5.315	5.315	190	-0.07(-1.37%)
Mar 10, 2005	5.473	5.473	5.389	5.389	1,330	-0.08(-1.54%)
Mar 09, 2005	5.484	5.484	5.473	5.473	7,030	-0.03(-0.57%)
Mar 08, 2005	5.505	5.505	5.500	5.505	4,180	+0.00(+0.00%)
Mar 07, 2005	5.500	5.515	5.500	5.505	950	+0.07(+1.36%)
Mar 04, 2005	5.410	5.437	5.410	5.431	5,700	-0.02(-0.29%)
Mar 03, 2005	5.473	5.473	5.237	5.447	24,511	-0.01(-0.19%)
Mar 02, 2005	5.463	5.463	5.458	5.458	5,700	-0.01(-0.19%)
Mar 01, 2005	5.473	5.473	5.463	5.468	6,650	-0.01(-0.10%)
Feb 28, 2005	5.315	5.473	5.315	5.473	12,920	+0.16(+2.97%)
Feb 25, 2005	4.831	5.368	4.831	5.315	26,981	+0.48(+10.02%)
Feb 24, 2005	5.052	5.052	4.605	4.831	49,403	-0.27(-5.36%)
Feb 23, 2005	5.394	5.394	5.000	5.105	12,920	-0.21(-3.96%)
Feb 22, 2005	5.421	5.421	5.105	5.315	36,102	-0.13(-2.32%)
Feb 18, 2005	5.736	5.736	5.431	5.442	14,630	-0.36(-6.26%)
Feb 17, 2005	6.115	6.115	5.794	5.805	24,511	-0.32(-5.16%)
Feb 16, 2005	6.121	6.121	6.121	6.121	0	+0.00(+0.00%)
Feb 15, 2005	6.079	6.121	6.079	6.121	6,460	+0.04(+0.69%)
Feb 14, 2005	6.079	6.079	6.079	6.079	380	+0.01(+0.09%)
Feb 11, 2005	6.131	6.131	6.073	6.073	950	-0.03(-0.52%)
Feb 10, 2005	6.105	6.105	6.105	6.105	0	+0.00(+0.00%)
Feb 09, 2005	6.105	6.105	6.105	6.105	570	-0.03(-0.51%)
Feb 08, 2005	6.121	6.136	6.121	6.136	1,330	+0.09(+1.57%)
Feb 07, 2005	5.979	6.042	5.979	6.042	21,471	+0.06(+1.06%)
Feb 04, 2005	5.921	5.979	5.921	5.979	5,700	+0.03(+0.53%)
Feb 03, 2005	5.852	5.947	5.852	5.947	5,700	+0.09(+1.62%)
Feb 02, 2005	6.015	6.015	5.852	5.852	5,890	-0.19(-3.22%)
Feb 01, 2005	6.031	6.047	6.026	6.047	1,710	-0.06(-0.95%)
Jan 31, 2005	6.221	6.221	6.105	6.105	1,710	-0.16(-2.52%)
Jan 28, 2005	6.052	6.263	6.052	6.263	6,840	+0.18(+3.03%)
Jan 27, 2005	6.063	6.105	6.052	6.079	2,470	-0.05(-0.86%)
Jan 26, 2005	6.131	6.131	6.131	6.131	1,330	+0.00(+0.00%)
Jan 25, 2005	6.063	6.131	6.063	6.131	950	+0.00(+0.00%)
Jan 24, 2005	6.136	6.136	6.131	6.131	7,980	+0.00(+0.00%)
Jan 21, 2005	6.105	6.131	6.105	6.131	2,850	-0.02(-0.26%)
Jan 20, 2005	6.052	6.147	6.052	6.147	6,650	+0.07(+1.13%)
Jan 19, 2005	6.210	6.210	6.079	6.079	7,600	-0.18(-2.86%)
Jan 18, 2005	6.005	6.289	5.979	6.258	15,770	+0.21(+3.39%)
Jan 14, 2005	6.005	6.052	6.005	6.052	3,800	-0.01(-0.09%)
Jan 13, 2005	6.131	6.131	6.010	6.058	4,560	-0.03(-0.43%)
Jan 12, 2005	6.084	6.084	6.084	6.084	0	+0.00(+0.00%)
Jan 11, 2005	6.084	6.084	6.084	6.084	0	+0.00(+0.00%)
Jan 10, 2005	6.084	6.084	6.084	6.084	2,660	-0.05(-0.86%)
Jan 07, 2005	6.163	6.163	6.136	6.136	950	-0.07(-1.19%)
Jan 06, 2005	6.210	6.210	6.210	6.210	0	+0.00(+0.00%)
Jan 05, 2005	6.289	6.289	6.210	6.210	950	-0.05(-0.84%)
Jan 04, 2005	6.200	6.263	6.184	6.263	3,230	+0.13(+2.15%)
Jan 03, 2005	6.026	6.131	6.026	6.131	12,160	+0.15(+2.55%)
Dec 31, 2004	5.963	5.979	5.963	5.979	1,520	+0.05(+0.89%)
Dec 30, 2004	5.931	5.931	5.926	5.926	950	-0.04(-0.62%)
Dec 29, 2004	5.942	5.963	5.942	5.963	4,370	+0.06(+1.07%)
Dec 28, 2004	6.000	6.026	5.900	5.900	7,980	-0.15(-2.52%)
Dec 27, 2004	6.052	6.058	6.052	6.052	4,180	-0.02(-0.26%)
Dec 23, 2004	5.979	6.131	5.979	6.068	5,700	+0.04(+0.61%)
Dec 22, 2004	5.736	6.052	5.736	6.031	27,741	+0.31(+5.33%)
Dec 21, 2004	5.726	5.726	5.726	5.726	190	-0.01(-0.18%)
Dec 20, 2004	5.742	5.742	5.715	5.736	5,130	+0.00(+0.00%)
Dec 17, 2004	5.742	5.773	5.715	5.736	9,500	+0.00(+0.00%)
Dec 16, 2004	5.736	5.736	5.736	5.736	2,660	-0.05(-0.91%)
Dec 15, 2004	5.863	5.863	5.789	5.789	7,790	-0.07(-1.26%)
Dec 14, 2004	5.531	5.868	5.531	5.863	27,361	+0.33(+5.99%)
Dec 13, 2004	5.531	5.531	5.531	5.531	10,070	+0.00(+0.00%)
Dec 10, 2004	5.531	5.531	5.479	5.531	4,180	+0.00(+0.00%)
Dec 09, 2004	5.552	5.552	5.526	5.531	10,070	-0.02(-0.38%)
Dec 08, 2004	5.526	5.552	5.526	5.552	8,360	+0.01(+0.09%)
Dec 07, 2004	5.542	5.547	5.542	5.547	570	+0.02(+0.29%)
Dec 06, 2004	5.526	5.531	5.526	5.531	5,510	-0.04(-0.66%)
Dec 03, 2004	5.568	5.568	5.568	5.568	760	+0.04(+0.76%)
Dec 02, 2004	5.579	5.579	5.526	5.526	3,230	+0.00(+0.00%)
Dec 01, 2004	5.473	5.526	5.473	5.526	207,302	+0.00(+0.00%)
Nov 30, 2004	5.437	5.526	5.437	5.526	50,733	+0.08(+1.45%)
Nov 29, 2004	5.447	5.447	5.384	5.447	9,500	-0.07(-1.24%)
Nov 26, 2004	5.537	5.568	5.515	5.515	3,800	-0.01(-0.10%)
Nov 24, 2004	5.479	5.526	5.426	5.521	15,200	-0.01(-0.10%)
Nov 23, 2004	5.579	5.579	5.526	5.526	3,990	+0.00(+0.00%)
Nov 22, 2004	5.636	5.636	5.526	5.526	3,040	-0.11(-1.87%)
Nov 19, 2004	5.579	5.647	5.537	5.631	30,781	+0.05(+0.94%)
Nov 18, 2004	5.636	5.636	5.579	5.579	3,800	-0.01(-0.09%)
Nov 17, 2004	5.579	5.615	5.573	5.584	3,040	+0.02(+0.28%)
Nov 16, 2004	5.531	5.573	5.526	5.568	5,890	+0.04(+0.76%)
Nov 15, 2004	5.526	5.526	5.526	5.526	2,470	-0.05(-0.94%)
Nov 12, 2004	5.579	5.579	5.579	5.579	0	+0.00(+0.00%)
Nov 11, 2004	5.647	5.647	5.579	5.579	4,370	-0.05(-0.93%)
Nov 10, 2004	5.652	5.658	5.526	5.631	15,390	-0.11(-1.92%)
Nov 09, 2004	5.842	5.842	5.705	5.742	7,790	-0.08(-1.45%)
Nov 08, 2004	5.921	5.921	5.789	5.826	10,070	-0.09(-1.60%)
Nov 05, 2004	5.921	5.921	5.921	5.921	0	+0.00(+0.00%)
Nov 04, 2004	5.921	5.921	5.921	5.921	3,800	-0.05(-0.88%)
Nov 03, 2004	5.968	5.973	5.968	5.973	2,850	+0.07(+1.25%)
Nov 02, 2004	5.900	5.900	5.900	5.900	190	+0.00(+0.00%)

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.