Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	5.140	5.330	5.080	5.260	207,951	+0.15(+2.94%)
Aug 30, 2005	5.280	5.280	5.050	5.110	311,404	-0.13(-2.48%)
Aug 29, 2005	4.910	5.240	4.800	5.240	829,731	+0.28(+5.65%)
Aug 26, 2005	4.890	5.040	4.810	4.960	232,635	+0.07(+1.43%)
Aug 25, 2005	4.910	4.980	4.880	4.890	105,232	-0.06(-1.21%)
Aug 24, 2005	4.950	5.109	4.900	4.950	197,801	-0.10(-1.98%)
Aug 23, 2005	5.080	5.110	4.910	5.050	548,620	-0.03(-0.59%)
Aug 22, 2005	5.240	5.240	5.050	5.080	239,980	-0.10(-1.93%)
Aug 19, 2005	5.080	5.400	5.030	5.180	316,074	+0.13(+2.57%)
Aug 18, 2005	5.080	5.116	5.010	5.050	335,437	-0.04(-0.79%)
Aug 17, 2005	5.110	5.160	5.040	5.090	82,707	-0.03(-0.59%)
Aug 16, 2005	5.110	5.230	5.100	5.120	196,404	-0.01(-0.19%)
Aug 15, 2005	5.000	5.200	5.000	5.130	197,338	+0.00(+0.00%)
Aug 12, 2005	5.230	5.240	4.940	5.130	207,976	-0.09(-1.72%)
Aug 11, 2005	5.240	5.310	5.090	5.220	454,435	-0.02(-0.38%)
Aug 10, 2005	5.060	5.270	5.050	5.240	524,328	+0.21(+4.17%)
Aug 09, 2005	5.030	5.110	4.850	5.030	373,403	+0.01(+0.20%)
Aug 08, 2005	5.310	5.390	5.000	5.020	378,619	-0.28(-5.28%)
Aug 05, 2005	5.320	5.440	5.240	5.300	359,699	+0.04(+0.76%)
Aug 04, 2005	5.440	5.549	5.200	5.260	493,118	-0.30(-5.40%)
Aug 03, 2005	5.250	5.710	5.210	5.560	1,441,825	+0.31(+5.90%)
Aug 02, 2005	5.200	5.310	5.080	5.250	545,591	+0.04(+0.77%)
Aug 01, 2005	5.190	5.330	5.030	5.210	873,002	+0.02(+0.38%)
Jul 29, 2005	5.060	5.390	4.910	5.190	1,167,805	+0.04(+0.78%)
Jul 28, 2005	4.850	5.510	4.830	5.150	7,131,987	+0.68(+15.21%)
Jul 27, 2005	4.500	4.600	4.470	4.470	131,875	-0.03(-0.67%)
Jul 26, 2005	4.580	4.580	4.410	4.500	117,496	-0.03(-0.66%)
Jul 25, 2005	4.590	4.600	4.400	4.530	182,887	-0.02(-0.44%)
Jul 22, 2005	4.600	4.600	4.430	4.550	141,465	-0.02(-0.44%)
Jul 21, 2005	4.420	4.590	4.390	4.570	140,662	+0.14(+3.16%)
Jul 20, 2005	4.440	4.550	4.380	4.430	134,279	-0.05(-1.12%)
Jul 19, 2005	4.500	4.500	4.350	4.480	143,756	-0.01(-0.22%)
Jul 18, 2005	4.600	4.670	4.440	4.490	193,664	-0.11(-2.39%)
Jul 15, 2005	4.420	4.600	4.420	4.600	130,038	+0.18(+4.07%)
Jul 14, 2005	4.400	4.590	4.400	4.420	195,730	-0.17(-3.70%)
Jul 13, 2005	4.740	4.740	4.500	4.590	197,640	-0.08(-1.71%)
Jul 12, 2005	4.570	4.680	4.560	4.670	118,052	+0.07(+1.52%)
Jul 11, 2005	4.590	4.700	4.460	4.600	234,514	+0.10(+2.22%)
Jul 08, 2005	4.490	4.570	4.450	4.500	179,650	+0.03(+0.67%)
Jul 07, 2005	4.450	4.500	4.410	4.470	114,990	+0.01(+0.22%)
Jul 06, 2005	4.620	4.650	4.410	4.460	299,308	-0.14(-3.04%)
Jul 05, 2005	4.321	4.630	4.321	4.600	220,700	+0.20(+4.55%)
Jul 01, 2005	4.350	4.490	4.350	4.400	122,100	+0.03(+0.69%)
Jun 30, 2005	4.560	4.560	4.360	4.370	180,636	-0.18(-3.96%)
Jun 29, 2005	4.550	4.750	4.490	4.550	334,313	+0.02(+0.44%)
Jun 28, 2005	4.350	4.560	4.300	4.530	538,597	+0.28(+6.59%)
Jun 27, 2005	4.320	4.440	4.220	4.250	168,479	-0.11(-2.52%)
Jun 24, 2005	4.230	4.362	4.070	4.360	1,381,024	+0.12(+2.83%)
Jun 23, 2005	4.380	4.420	4.220	4.240	155,978	-0.14(-3.20%)
Jun 22, 2005	4.390	4.450	4.320	4.380	131,770	-0.01(-0.23%)
Jun 21, 2005	4.250	4.450	4.200	4.390	194,550	+0.11(+2.57%)
Jun 20, 2005	4.260	4.420	4.220	4.280	84,622	-0.08(-1.83%)
Jun 17, 2005	4.380	4.380	4.200	4.360	217,635	+0.08(+1.87%)
Jun 16, 2005	4.130	4.320	4.080	4.280	245,871	+0.20(+4.90%)
Jun 15, 2005	4.250	4.310	4.010	4.080	338,778	-0.17(-4.00%)
Jun 14, 2005	4.220	4.370	4.220	4.250	109,313	+0.03(+0.71%)
Jun 13, 2005	4.230	4.330	4.210	4.220	124,607	-0.05(-1.17%)
Jun 10, 2005	4.370	4.400	4.250	4.270	84,515	-0.12(-2.73%)
Jun 09, 2005	4.200	4.400	4.200	4.390	145,656	+0.13(+3.05%)
Jun 08, 2005	4.360	4.360	4.230	4.260	287,609	-0.10(-2.29%)
Jun 07, 2005	4.490	4.490	4.300	4.360	210,112	-0.02(-0.46%)
Jun 06, 2005	4.620	4.720	4.300	4.380	861,620	-0.34(-7.20%)
Jun 03, 2005	4.310	4.750	4.200	4.720	1,259,137	+0.42(+9.77%)
Jun 02, 2005	4.260	4.300	4.230	4.300	112,764	+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.