Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.