Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.395	2.406	2.350	2.358	5,819,530	-0.03(-1.16%)
Jul 28, 2005	2.358	2.388	2.298	2.385	9,085,416	+0.03(+1.47%)
Jul 27, 2005	2.322	2.357	2.280	2.351	7,477,445	+0.04(+1.73%)
Jul 26, 2005	2.291	2.338	2.275	2.311	6,645,773	+0.01(+0.46%)
Jul 25, 2005	2.349	2.371	2.286	2.300	8,951,871	-0.02(-1.07%)
Jul 22, 2005	2.275	2.337	2.275	2.325	8,716,267	+0.05(+2.23%)
Jul 21, 2005	2.280	2.312	2.231	2.275	8,102,827	-0.00(-0.08%)
Jul 20, 2005	2.231	2.276	2.211	2.276	13,897,386	+0.08(+3.41%)
Jul 19, 2005	2.155	2.222	2.151	2.201	19,006,846	+0.00(+0.13%)
Jul 18, 2005	2.176	2.208	2.158	2.199	5,608,898	+0.03(+1.27%)
Jul 15, 2005	2.178	2.181	2.139	2.171	5,134,432	+0.01(+0.25%)
Jul 14, 2005	2.164	2.183	2.137	2.165	12,082,040	+0.02(+0.92%)
Jul 13, 2005	2.152	2.168	2.130	2.146	4,750,083	-0.01(-0.28%)
Jul 12, 2005	2.153	2.155	2.128	2.152	8,673,923	+0.01(+0.41%)
Jul 11, 2005	2.111	2.159	2.105	2.143	10,268,865	+0.03(+1.39%)
Jul 08, 2005	2.071	2.113	2.070	2.113	10,950,706	+0.05(+2.30%)
Jul 07, 2005	2.015	2.066	2.005	2.066	7,715,220	+0.03(+1.49%)
Jul 06, 2005	2.003	2.054	1.997	2.035	10,145,092	+0.04(+1.96%)
Jul 05, 2005	1.976	2.002	1.975	1.996	6,436,227	+0.02(+1.10%)
Jul 01, 2005	1.977	1.992	1.938	1.975	7,082,238	+0.00(+0.09%)
Jun 30, 2005	2.015	2.021	1.964	1.973	7,956,253	-0.03(-1.61%)
Jun 29, 2005	1.981	2.011	1.981	2.005	8,422,033	+0.02(+0.83%)
Jun 28, 2005	1.959	2.000	1.953	1.989	8,765,125	+0.05(+2.32%)
Jun 27, 2005	1.976	1.977	1.934	1.943	7,622,933	-0.00(-0.24%)
Jun 24, 2005	1.924	1.971	1.924	1.948	13,845,271	+0.03(+1.61%)
Jun 23, 2005	1.985	2.002	1.904	1.917	24,298,710	-0.09(-4.36%)
Jun 22, 2005	2.026	2.036	1.997	2.005	12,091,811	-0.03(-1.54%)
Jun 21, 2005	2.072	2.073	2.026	2.036	8,280,887	-0.04(-1.86%)
Jun 20, 2005	2.117	2.118	2.051	2.075	11,697,690	-0.04(-2.07%)
Jun 17, 2005	2.141	2.147	2.102	2.118	19,498,684	+0.01(+0.26%)
Jun 16, 2005	2.077	2.131	2.073	2.113	26,596,122	+0.05(+2.18%)
Jun 15, 2005	2.022	2.072	2.010	2.068	23,284,636	+0.07(+3.60%)
Jun 14, 2005	2.026	2.031	1.984	1.996	9,525,138	-0.03(-1.50%)
Jun 13, 2005	2.011	2.036	1.983	2.026	17,012,354	+0.02(+0.96%)
Jun 10, 2005	1.966	2.037	1.957	2.007	77,366,096	+0.01(+0.41%)
Jun 09, 2005	2.049	2.049	1.963	1.999	17,616,022	-0.07(-3.60%)
Jun 08, 2005	2.157	2.169	2.062	2.073	8,884,555	-0.08(-3.89%)
Jun 07, 2005	2.197	2.197	2.153	2.157	8,187,514	-0.04(-1.70%)
Jun 06, 2005	2.291	2.320	2.154	2.194	6,403,655	-0.07(-3.25%)
Jun 03, 2005	2.195	2.274	2.195	2.268	5,210,434	+0.08(+3.51%)
Jun 02, 2005	2.164	2.204	2.144	2.191	5,282,092	+0.04(+2.06%)
Jun 01, 2005	2.142	2.165	2.124	2.147	4,009,613	+0.01(+0.34%)
May 31, 2005	2.118	2.162	2.095	2.140	4,680,596	+0.01(+0.48%)
May 27, 2005	2.141	2.141	2.105	2.129	3,094,339	+0.03(+1.56%)
May 26, 2005	2.114	2.114	2.066	2.097	3,472,175	+0.01(+0.37%)
May 25, 2005	2.041	2.095	2.010	2.089	3,863,039	+0.05(+2.49%)
May 24, 2005	2.052	2.103	2.031	2.038	5,106,203	-0.05(-2.62%)
May 23, 2005	2.134	2.145	2.084	2.093	5,380,894	-0.04(-1.94%)
May 20, 2005	2.095	2.135	2.070	2.135	3,734,922	+0.05(+2.23%)
May 19, 2005	2.157	2.159	2.077	2.088	4,361,390	-0.06(-2.68%)
May 18, 2005	2.150	2.198	2.132	2.146	4,523,165	+0.01(+0.65%)
May 17, 2005	2.052	2.151	2.047	2.132	3,986,812	+0.08(+3.91%)
May 16, 2005	2.016	2.060	1.979	2.052	5,357,008	+0.00(+0.02%)
May 13, 2005	2.194	2.199	2.003	2.051	6,859,663	-0.11(-4.93%)
May 12, 2005	2.250	2.250	2.101	2.158	9,175,532	-0.12(-5.45%)
May 11, 2005	2.360	2.360	2.240	2.282	4,669,739	-0.08(-3.34%)
May 10, 2005	2.419	2.426	2.357	2.361	2,410,327	-0.06(-2.34%)
May 09, 2005	2.440	2.441	2.395	2.417	1,572,141	-0.01(-0.40%)
May 06, 2005	2.454	2.471	2.407	2.427	2,332,155	-0.02(-0.81%)
May 05, 2005	2.393	2.459	2.393	2.447	2,347,355	+0.06(+2.57%)
May 04, 2005	2.355	2.396	2.326	2.385	3,787,037	+0.03(+1.21%)
May 03, 2005	2.383	2.395	2.349	2.357	2,516,729	+0.00(+0.06%)

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.