Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	2.398	2.452	2.392	2.452	24,303,428	+0.09(+3.99%)
Aug 30, 2005	2.331	2.358	2.323	2.358	18,866,800	+0.05(+2.16%)
Aug 29, 2005	2.294	2.319	2.275	2.308	17,898,388	+0.05(+2.44%)
Aug 26, 2005	2.308	2.311	2.242	2.253	18,114,016	-0.06(-2.39%)
Aug 25, 2005	2.285	2.311	2.273	2.308	36,464,076	+0.04(+1.73%)
Aug 24, 2005	2.228	2.273	2.225	2.269	16,845,768	+0.03(+1.44%)
Aug 23, 2005	2.294	2.295	2.232	2.237	20,561,202	-0.06(-2.48%)
Aug 22, 2005	2.240	2.308	2.240	2.294	26,304,048	+0.08(+3.50%)
Aug 19, 2005	2.238	2.253	2.160	2.216	47,500,648	-0.01(-0.60%)
Aug 18, 2005	2.278	2.292	2.216	2.229	26,319,358	-0.02(-1.06%)
Aug 17, 2005	2.308	2.312	2.246	2.253	32,455,182	-0.04(-1.58%)
Aug 16, 2005	2.353	2.374	2.287	2.289	25,535,952	-0.07(-3.15%)
Aug 15, 2005	2.352	2.383	2.299	2.364	26,238,976	+0.03(+1.07%)
Aug 12, 2005	2.269	2.341	2.250	2.339	33,302,384	+0.02(+0.73%)
Aug 11, 2005	2.351	2.363	2.284	2.322	27,454,914	-0.03(-1.17%)
Aug 10, 2005	2.341	2.357	2.332	2.349	30,531,118	+0.04(+1.63%)
Aug 09, 2005	2.273	2.312	2.248	2.312	29,991,412	+0.06(+2.84%)
Aug 08, 2005	2.245	2.278	2.238	2.248	18,531,238	+0.03(+1.22%)
Aug 05, 2005	2.234	2.245	2.204	2.221	16,505,101	+0.01(+0.48%)
Aug 04, 2005	2.224	2.234	2.195	2.210	22,668,996	-0.02(-1.09%)
Aug 03, 2005	2.218	2.253	2.216	2.234	23,296,740	+0.05(+2.06%)
Aug 02, 2005	2.155	2.193	2.149	2.189	23,676,960	+0.07(+3.12%)
Aug 01, 2005	2.061	2.132	2.058	2.123	22,425,298	+0.06(+3.06%)
Jul 29, 2005	2.086	2.086	2.048	2.060	17,428,856	-0.01(-0.30%)
Jul 28, 2005	2.016	2.081	2.016	2.066	27,272,458	+0.06(+3.15%)
Jul 27, 2005	1.967	2.012	1.947	2.003	18,606,516	+0.04(+1.95%)
Jul 26, 2005	1.941	1.972	1.934	1.965	26,253,012	+0.02(+1.21%)
Jul 25, 2005	1.979	1.989	1.937	1.941	44,054,432	-0.09(-4.47%)
Jul 22, 2005	2.010	2.033	1.994	2.032	23,235,496	+0.02(+1.21%)
Jul 21, 2005	2.006	2.023	1.986	2.008	19,449,888	+0.01(+0.35%)
Jul 20, 2005	1.973	2.004	1.952	2.001	29,341,976	+0.03(+1.27%)
Jul 19, 2005	1.983	1.991	1.961	1.976	26,531,158	-0.02(-1.02%)
Jul 18, 2005	1.999	2.018	1.987	1.996	18,875,732	-0.00(-0.14%)
Jul 15, 2005	2.038	2.038	1.989	1.999	18,403,646	-0.04(-2.09%)
Jul 14, 2005	2.087	2.102	2.026	2.042	22,279,844	-0.04(-1.90%)
Jul 13, 2005	2.093	2.100	2.077	2.081	11,085,058	-0.01(-0.52%)
Jul 12, 2005	2.083	2.097	2.073	2.092	25,029,418	+0.02(+0.93%)
Jul 11, 2005	2.077	2.094	2.066	2.073	14,587,416	+0.00(+0.00%)
Jul 08, 2005	2.067	2.108	2.063	2.073	24,248,566	+0.04(+1.73%)
Jul 07, 2005	2.037	2.043	2.011	2.038	23,440,918	-0.01(-0.44%)
Jul 06, 2005	2.069	2.083	2.041	2.047	18,910,180	-0.02(-1.17%)
Jul 05, 2005	2.038	2.107	2.024	2.071	23,555,748	+0.03(+1.34%)
Jul 01, 2005	2.030	2.057	2.019	2.044	18,055,324	+0.00(+0.04%)
Jun 30, 2005	2.045	2.062	2.039	2.043	16,665,865	-0.01(-0.59%)
Jun 29, 2005	2.069	2.082	2.053	2.055	13,971,154	-0.01(-0.55%)
Jun 28, 2005	2.087	2.087	2.054	2.066	13,173,714	-0.01(-0.45%)
Jun 27, 2005	1.993	2.088	1.974	2.076	34,330,764	+0.09(+4.52%)
Jun 24, 2005	2.015	2.026	1.977	1.986	20,432,334	-0.03(-1.32%)
Jun 23, 2005	2.042	2.067	2.013	2.013	14,962,532	-0.03(-1.63%)
Jun 22, 2005	2.033	2.050	2.018	2.046	18,730,278	+0.01(+0.69%)
Jun 21, 2005	2.043	2.083	2.021	2.032	22,222,428	-0.01(-0.54%)
Jun 20, 2005	2.024	2.051	2.003	2.043	21,858,796	+0.04(+1.94%)
Jun 17, 2005	1.961	2.010	1.961	2.004	24,587,956	+0.06(+3.04%)
Jun 16, 2005	1.901	1.948	1.897	1.945	19,786,728	+0.05(+2.63%)
Jun 15, 2005	1.889	1.908	1.877	1.895	22,509,508	+0.01(+0.33%)
Jun 14, 2005	1.871	1.906	1.855	1.889	35,734,256	+0.03(+1.71%)
Jun 13, 2005	1.861	1.867	1.845	1.857	8,202,790	+0.01(+0.30%)
Jun 10, 2005	1.837	1.862	1.835	1.852	9,809,154	+0.03(+1.39%)
Jun 09, 2005	1.793	1.833	1.789	1.826	22,352,570	+0.01(+0.43%)
Jun 08, 2005	1.823	1.859	1.818	1.818	15,079,915	+0.00(+0.24%)
Jun 07, 2005	1.834	1.852	1.808	1.814	18,857,868	-0.05(-2.59%)
Jun 06, 2005	1.858	1.873	1.824	1.862	19,710,172	-0.03(-1.70%)
Jun 03, 2005	1.912	1.916	1.875	1.894	11,153,957	-0.01(-0.60%)
Jun 02, 2005	1.879	1.911	1.876	1.906	18,865,524	+0.03(+1.63%)

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.