Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	1.913	1.917	1.913	1.917	6,070	+0.00(+0.21%)
Sep 29, 2005	1.913	1.914	1.913	1.913	3,794	-0.00(-0.14%)
Sep 28, 2005	1.912	1.917	1.912	1.916	17,453	-0.00(-0.14%)
Sep 27, 2005	1.919	1.919	1.919	1.919	8,347	-0.01(-0.27%)
Sep 26, 2005	1.928	1.928	1.924	1.924	36,425	-0.02(-1.02%)
Sep 23, 2005	1.944	1.944	1.944	1.944	758	+0.01(+0.41%)
Sep 22, 2005	1.958	1.959	1.936	1.936	62,986	-0.02(-1.08%)
Sep 21, 2005	1.969	1.969	1.954	1.957	42,496	-0.01(-0.60%)
Sep 20, 2005	1.969	1.969	1.969	1.969	758	+0.00(+0.00%)
Sep 19, 2005	1.977	1.981	1.960	1.969	29,595	-0.00(-0.20%)
Sep 16, 2005	1.973	1.973	1.973	1.973	2,276	+0.01(+0.40%)
Sep 15, 2005	1.970	1.975	1.965	1.965	32,631	+0.00(+0.00%)
Sep 14, 2005	1.970	1.970	1.965	1.965	15,177	-0.01(-0.27%)
Sep 13, 2005	1.969	1.970	1.969	1.970	2,276	-0.01(-0.27%)
Sep 12, 2005	1.970	1.977	1.970	1.975	46,291	+0.01(+0.27%)
Sep 09, 2005	1.970	1.970	1.970	1.970	18,212	+0.00(+0.13%)
Sep 08, 2005	1.973	1.973	1.967	1.967	29,595	-0.01(-0.40%)
Sep 07, 2005	1.974	1.975	1.971	1.975	22,007	-0.00(-0.13%)
Sep 06, 2005	1.986	1.986	1.978	1.978	8,347	-0.01(-0.53%)
Sep 02, 2005	1.987	1.988	1.983	1.988	22,007	+0.01(+0.27%)
Sep 01, 2005	1.966	1.983	1.966	1.983	47,808	+0.02(+1.07%)
Aug 31, 2005	1.977	1.977	1.962	1.962	40,978	-0.01(-0.67%)
Aug 30, 2005	1.987	1.988	1.975	1.975	31,113	-0.01(-0.46%)
Aug 29, 2005	1.987	1.987	1.981	1.985	97,135	+0.02(+0.87%)
Aug 26, 2005	1.977	1.983	1.965	1.967	33,390	+0.00(+0.07%)
Aug 25, 2005	1.982	1.982	1.966	1.966	37,184	-0.01(-0.53%)
Aug 24, 2005	1.977	1.978	1.977	1.977	9,865	+0.00(+0.00%)
Aug 23, 2005	1.965	1.977	1.958	1.977	33,390	+0.01(+0.60%)
Aug 22, 2005	1.971	1.971	1.965	1.965	19,730	-0.01(-0.33%)
Aug 19, 2005	1.971	1.971	1.971	1.971	8,347	-0.01(-0.47%)
Aug 18, 2005	1.996	2.010	1.978	1.981	35,666	-0.01(-0.40%)
Aug 17, 2005	1.998	2.010	1.988	1.988	37,943	-0.03(-1.31%)
Aug 16, 2005	1.994	2.015	1.994	2.015	9,106	+0.02(+0.86%)
Aug 15, 2005	2.000	2.000	1.994	1.998	25,042	-0.01(-0.33%)
Aug 12, 2005	1.994	2.004	1.994	2.004	12,900	+0.01(+0.60%)
Aug 11, 2005	1.999	1.999	1.992	1.992	22,007	-0.02(-0.92%)
Aug 10, 2005	2.024	2.024	2.011	2.011	9,865	-0.01(-0.65%)
Aug 09, 2005	2.043	2.044	2.024	2.024	13,659	-0.02(-0.90%)
Aug 08, 2005	2.043	2.043	2.043	2.043	1,517	-0.00(-0.13%)
Aug 05, 2005	2.069	2.069	2.045	2.045	25,042	-0.03(-1.40%)
Aug 04, 2005	2.073	2.074	2.073	2.074	15,177	+0.01(+0.25%)
Aug 03, 2005	2.065	2.069	2.052	2.069	40,220	-0.03(-1.26%)
Aug 02, 2005	2.094	2.095	2.094	2.095	18,212	-0.00(-0.06%)
Aug 01, 2005	2.082	2.103	2.082	2.097	12,900	+0.01(+0.70%)
Jul 29, 2005	2.082	2.082	2.082	2.082	0	+0.00(+0.00%)
Jul 28, 2005	2.082	2.082	2.082	2.082	4,553	+0.01(+0.38%)
Jul 27, 2005	2.074	2.074	2.073	2.074	6,070	+0.01(+0.45%)
Jul 26, 2005	2.097	2.097	2.062	2.065	31,113	-0.03(-1.26%)
Jul 25, 2005	2.060	2.091	2.056	2.091	42,496	+0.02(+0.95%)
Jul 22, 2005	2.062	2.071	2.062	2.071	11,383	+0.02(+1.09%)
Jul 21, 2005	2.060	2.071	2.049	2.049	50,085	+0.00(+0.06%)
Jul 20, 2005	2.061	2.061	2.048	2.048	6,070	-0.01(-0.70%)
Jul 19, 2005	2.054	2.062	2.054	2.062	17,453	+0.02(+0.90%)
Jul 18, 2005	2.050	2.064	2.044	2.044	15,936	-0.01(-0.51%)
Jul 15, 2005	2.057	2.057	2.054	2.054	6,829	-0.01(-0.32%)
Jul 14, 2005	2.070	2.070	2.061	2.061	22,007	-0.01(-0.38%)
Jul 13, 2005	2.078	2.083	2.069	2.069	17,453	+0.01(+0.32%)
Jul 12, 2005	2.065	2.069	2.062	2.062	13,659	-0.02(-1.01%)
Jul 11, 2005	2.090	2.090	2.060	2.083	34,149	-0.02(-0.75%)
Jul 08, 2005	2.078	2.099	2.075	2.099	18,212	+0.00(+0.19%)
Jul 07, 2005	2.069	2.108	2.069	2.095	29,595	+0.03(+1.27%)
Jul 06, 2005	2.079	2.079	2.069	2.069	12,141	-0.02(-0.95%)
Jul 05, 2005	2.089	2.103	2.075	2.089	47,808	-0.02(-0.75%)

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.