Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.386	2.408	2.366	2.391	28,106,820	+0.00(+0.19%)
Jul 28, 2005	2.342	2.439	2.321	2.387	48,734,232	+0.04(+1.59%)
Jul 27, 2005	2.327	2.367	2.294	2.349	40,989,112	+0.03(+1.12%)
Jul 26, 2005	2.357	2.374	2.286	2.323	48,015,816	-0.03(-1.35%)
Jul 25, 2005	2.318	2.376	2.314	2.355	48,872,012	+0.04(+1.54%)
Jul 22, 2005	2.311	2.327	2.285	2.319	25,656,330	+0.01(+0.63%)
Jul 21, 2005	2.243	2.347	2.243	2.305	89,890,648	+0.08(+3.54%)
Jul 20, 2005	2.211	2.252	2.176	2.226	51,519,328	-0.02(-0.85%)
Jul 19, 2005	2.246	2.268	2.228	2.245	55,022,840	+0.02(+0.75%)
Jul 18, 2005	2.286	2.302	2.227	2.228	85,560,464	-0.06(-2.73%)
Jul 15, 2005	2.358	2.372	2.284	2.291	57,866,980	-0.07(-2.91%)
Jul 14, 2005	2.410	2.418	2.353	2.359	89,624,936	-0.05(-2.01%)
Jul 13, 2005	2.439	2.444	2.394	2.408	41,992,928	-0.03(-1.22%)
Jul 12, 2005	2.418	2.475	2.402	2.437	85,491,576	+0.02(+0.79%)
Jul 11, 2005	2.337	2.429	2.317	2.418	76,348,984	+0.09(+3.97%)
Jul 08, 2005	2.298	2.344	2.269	2.326	40,073,868	+0.04(+1.94%)
Jul 07, 2005	2.259	2.357	2.252	2.282	72,943,888	+0.01(+0.57%)
Jul 06, 2005	2.251	2.286	2.239	2.269	81,742,032	+0.00(+0.18%)
Jul 05, 2005	2.313	2.313	2.252	2.265	82,814,736	-0.05(-2.35%)
Jul 01, 2005	2.326	2.334	2.298	2.319	26,030,300	-0.00(-0.09%)
Jun 30, 2005	2.325	2.340	2.311	2.321	40,103,392	-0.01(-0.49%)
Jun 29, 2005	2.343	2.357	2.331	2.333	40,073,868	-0.02(-1.00%)
Jun 28, 2005	2.312	2.357	2.308	2.356	78,248,360	+0.05(+2.24%)
Jun 27, 2005	2.350	2.376	2.282	2.305	82,558,864	-0.07(-3.01%)
Jun 24, 2005	2.414	2.431	2.350	2.376	51,155,200	-0.04(-1.65%)
Jun 23, 2005	2.476	2.504	2.394	2.416	55,967,608	-0.07(-2.64%)
Jun 22, 2005	2.402	2.490	2.376	2.481	117,269,208	+0.05(+2.26%)
Jun 21, 2005	2.353	2.471	2.339	2.426	101,405,000	+0.08(+3.39%)
Jun 20, 2005	2.359	2.384	2.322	2.347	74,882,632	-0.01(-0.52%)
Jun 17, 2005	2.420	2.463	2.340	2.359	120,270,816	-0.03(-1.46%)
Jun 16, 2005	2.279	2.446	2.273	2.394	170,136,800	+0.12(+5.16%)
Jun 15, 2005	2.283	2.304	2.250	2.277	25,016,644	-0.00(-0.07%)
Jun 14, 2005	2.313	2.337	2.264	2.278	62,787,644	-0.05(-2.16%)
Jun 13, 2005	2.239	2.357	2.237	2.329	89,270,648	+0.09(+3.96%)
Jun 10, 2005	2.244	2.249	2.223	2.240	48,517,724	-0.01(-0.25%)
Jun 09, 2005	2.243	2.256	2.205	2.246	80,836,632	+0.00(+0.07%)
Jun 08, 2005	2.248	2.302	2.235	2.244	77,215,024	-0.02(-0.95%)
Jun 07, 2005	2.309	2.345	2.252	2.266	95,943,064	-0.04(-1.62%)
Jun 06, 2005	2.262	2.362	2.223	2.303	157,884,352	+0.03(+1.40%)
Jun 03, 2005	2.157	2.277	2.136	2.271	154,459,568	+0.12(+5.47%)
Jun 02, 2005	2.123	2.167	2.109	2.153	36,324,324	+0.04(+1.81%)
Jun 01, 2005	2.099	2.168	2.083	2.115	76,476,928	+0.02(+0.77%)
May 31, 2005	2.093	2.111	2.055	2.099	22,280,756	+0.02(+0.76%)
May 27, 2005	2.053	2.130	2.052	2.083	40,762,760	+0.02(+0.91%)
May 26, 2005	2.055	2.101	2.040	2.064	29,868,416	-0.00(-0.12%)
May 25, 2005	2.051	2.085	2.043	2.067	65,434,960	-0.03(-1.59%)
May 24, 2005	2.096	2.134	2.073	2.100	70,739,432	-0.00(-0.06%)
May 23, 2005	2.053	2.124	2.043	2.101	83,720,136	+0.07(+3.50%)
May 20, 2005	2.032	2.038	2.016	2.030	45,319,296	+0.00(+0.22%)
May 19, 2005	1.992	2.035	1.986	2.026	57,000,944	+0.03(+1.71%)
May 18, 2005	1.958	2.000	1.955	1.992	61,104,776	+0.03(+1.34%)
May 17, 2005	1.977	1.981	1.946	1.965	59,106,988	-0.02(-0.88%)
May 16, 2005	1.972	1.992	1.964	1.983	61,537,796	+0.01(+0.31%)
May 13, 2005	2.018	2.030	1.973	1.977	98,551,016	-0.04(-2.19%)
May 12, 2005	2.012	2.042	2.012	2.021	33,362,086	-0.02(-0.80%)
May 11, 2005	2.034	2.063	2.014	2.037	68,928,632	+0.01(+0.70%)
May 10, 2005	2.034	2.046	2.012	2.023	59,412,068	-0.02(-1.13%)
May 09, 2005	2.034	2.059	2.031	2.046	45,230,724	-0.00(-0.08%)
May 06, 2005	2.040	2.073	2.032	2.048	41,658,324	-0.00(-0.18%)
May 05, 2005	2.052	2.073	2.026	2.051	35,241,780	+0.02(+0.78%)
May 04, 2005	2.047	2.070	2.023	2.035	50,141,544	+0.00(+0.06%)
May 03, 2005	2.009	2.068	2.001	2.034	58,762,544	+0.03(+1.25%)

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.