Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	4.005	4.150	3.937	4.024	115,026	+0.02(+0.48%)
Oct 28, 2005	3.879	4.024	3.869	4.005	297,247	+0.14(+3.50%)
Oct 27, 2005	4.160	4.160	3.840	3.869	115,269	-0.35(-8.26%)
Oct 26, 2005	4.256	4.392	4.150	4.218	43,756	-0.08(-1.80%)
Oct 25, 2005	4.343	4.343	4.092	4.295	83,018	-0.09(-1.99%)
Oct 24, 2005	4.295	4.392	4.256	4.382	81,946	+0.11(+2.49%)
Oct 21, 2005	4.150	4.324	4.140	4.276	154,642	+0.12(+2.79%)
Oct 20, 2005	4.343	4.382	4.082	4.160	128,151	-0.23(-5.29%)
Oct 19, 2005	4.276	4.392	4.155	4.392	42,733	+0.07(+1.57%)
Oct 18, 2005	4.392	4.392	4.218	4.324	27,128	-0.04(-0.89%)
Oct 17, 2005	4.411	4.430	4.218	4.363	38,583	-0.05(-1.10%)
Oct 14, 2005	4.421	4.450	4.183	4.411	49,287	+0.05(+1.11%)
Oct 13, 2005	4.305	4.372	4.121	4.363	52,034	+0.11(+2.50%)
Oct 12, 2005	4.198	4.285	4.121	4.256	68,509	+0.03(+0.69%)
Oct 11, 2005	4.343	4.363	4.227	4.227	74,550	-0.08(-1.80%)
Oct 10, 2005	4.489	4.518	4.295	4.305	40,223	-0.14(-3.05%)
Oct 07, 2005	4.285	4.479	4.285	4.440	184,939	+0.15(+3.38%)
Oct 06, 2005	4.247	4.382	4.208	4.295	220,122	+0.10(+2.30%)
Oct 05, 2005	4.353	4.353	4.160	4.198	78,742	-0.17(-3.98%)
Oct 04, 2005	4.489	4.605	4.353	4.372	140,096	-0.12(-2.59%)
Oct 03, 2005	4.208	4.498	4.111	4.489	86,056	+0.25(+5.94%)
Sep 30, 2005	4.256	4.256	4.150	4.237	64,689	-0.04(-0.91%)
Sep 29, 2005	4.208	4.276	4.111	4.276	46,424	-0.01(-0.23%)
Sep 28, 2005	4.314	4.353	4.208	4.285	84,608	-0.01(-0.23%)
Sep 27, 2005	4.208	4.382	4.208	4.295	105,305	+0.07(+1.60%)
Sep 26, 2005	4.276	4.276	4.150	4.227	297,905	-0.04(-0.91%)
Sep 23, 2005	4.266	4.276	4.063	4.266	50,024	+0.13(+3.04%)
Sep 22, 2005	4.140	4.150	3.966	4.140	232,666	+0.14(+3.38%)
Sep 21, 2005	4.131	4.169	3.976	4.005	165,101	-0.18(-4.39%)
Sep 20, 2005	4.256	4.334	4.111	4.189	139,244	-0.09(-2.04%)
Sep 19, 2005	4.353	4.392	4.266	4.276	65,012	-0.09(-2.00%)
Sep 16, 2005	4.247	4.363	4.160	4.363	329,924	+0.17(+4.16%)
Sep 15, 2005	4.392	4.392	4.111	4.189	217,518	-0.22(-5.04%)
Sep 14, 2005	4.382	4.518	4.382	4.411	93,657	+0.00(+0.00%)
Sep 13, 2005	4.411	4.508	4.388	4.411	86,607	-0.03(-0.65%)
Sep 12, 2005	4.314	4.450	4.314	4.440	164,780	+0.09(+2.00%)
Sep 09, 2005	4.353	4.401	4.285	4.353	108,084	+0.04(+0.90%)
Sep 08, 2005	4.305	4.371	4.285	4.314	129,219	+0.01(+0.22%)
Sep 07, 2005	4.295	4.305	4.247	4.305	56,839	+0.04(+0.91%)
Sep 06, 2005	4.247	4.324	4.169	4.266	138,916	+0.02(+0.46%)
Sep 02, 2005	4.489	4.537	4.044	4.247	470,647	-0.15(-3.30%)
Sep 01, 2005	4.218	4.450	4.189	4.392	312,132	+0.17(+4.13%)
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%)

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.