Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.051	2.051	2.014	2.026	17,725,614	-0.01(-0.30%)
Jul 28, 2005	1.982	2.046	1.982	2.032	27,736,824	+0.06(+3.15%)
Jul 27, 2005	1.934	1.979	1.915	1.970	18,923,326	+0.04(+1.95%)
Jul 26, 2005	1.909	1.939	1.902	1.932	26,700,018	+0.02(+1.21%)
Jul 25, 2005	1.946	1.956	1.905	1.909	44,804,540	-0.09(-4.47%)
Jul 22, 2005	1.977	1.999	1.961	1.998	23,631,124	+0.02(+1.21%)
Jul 21, 2005	1.972	1.989	1.953	1.974	19,781,058	+0.01(+0.35%)
Jul 20, 2005	1.940	1.971	1.919	1.967	29,841,578	+0.02(+1.27%)
Jul 19, 2005	1.950	1.957	1.929	1.943	26,982,900	-0.02(-1.02%)
Jul 18, 2005	1.966	1.984	1.954	1.963	19,197,126	-0.00(-0.14%)
Jul 15, 2005	2.004	2.004	1.956	1.966	18,717,002	-0.04(-2.09%)
Jul 14, 2005	2.052	2.067	1.992	2.008	22,659,200	-0.04(-1.90%)
Jul 13, 2005	2.058	2.065	2.042	2.046	11,273,802	-0.01(-0.52%)
Jul 12, 2005	2.048	2.062	2.038	2.057	25,455,592	+0.02(+0.93%)
Jul 11, 2005	2.042	2.059	2.032	2.038	14,835,794	+0.00(+0.00%)
Jul 08, 2005	2.033	2.072	2.028	2.038	24,661,442	+0.03(+1.73%)
Jul 07, 2005	2.003	2.009	1.977	2.004	23,840,042	-0.01(-0.44%)
Jul 06, 2005	2.034	2.048	2.007	2.013	19,232,162	-0.02(-1.17%)
Jul 05, 2005	2.004	2.072	1.990	2.036	23,956,830	+0.03(+1.34%)
Jul 01, 2005	1.996	2.023	1.985	2.009	18,362,750	+0.00(+0.04%)
Jun 30, 2005	2.011	2.028	2.005	2.009	16,949,632	-0.01(-0.59%)
Jun 29, 2005	2.034	2.047	2.018	2.021	14,209,039	-0.01(-0.55%)
Jun 28, 2005	2.052	2.052	2.019	2.032	13,398,021	-0.01(-0.45%)
Jun 27, 2005	1.959	2.053	1.941	2.041	34,915,308	+0.09(+4.52%)
Jun 24, 2005	1.981	1.992	1.944	1.953	20,780,234	-0.03(-1.32%)
Jun 23, 2005	2.008	2.033	1.979	1.979	15,217,297	-0.03(-1.63%)
Jun 22, 2005	1.999	2.015	1.984	2.012	19,049,196	+0.01(+0.69%)
Jun 21, 2005	2.009	2.048	1.987	1.998	22,600,806	-0.01(-0.54%)
Jun 20, 2005	1.990	2.017	1.970	2.009	22,230,982	+0.04(+1.94%)
Jun 17, 2005	1.929	1.976	1.929	1.971	25,006,612	+0.06(+3.04%)
Jun 16, 2005	1.869	1.916	1.865	1.912	20,123,632	+0.05(+2.63%)
Jun 15, 2005	1.858	1.876	1.846	1.863	22,892,774	+0.01(+0.33%)
Jun 14, 2005	1.840	1.875	1.824	1.857	36,342,700	+0.03(+1.71%)
Jun 13, 2005	1.830	1.835	1.814	1.826	8,342,458	+0.01(+0.30%)
Jun 10, 2005	1.806	1.831	1.804	1.821	9,976,173	+0.03(+1.40%)
Jun 09, 2005	1.763	1.802	1.759	1.796	22,733,166	+0.01(+0.43%)
Jun 08, 2005	1.792	1.828	1.787	1.788	15,336,679	+0.00(+0.24%)
Jun 07, 2005	1.803	1.821	1.778	1.784	19,178,958	-0.05(-2.59%)
Jun 06, 2005	1.826	1.841	1.794	1.831	20,045,776	-0.03(-1.70%)
Jun 03, 2005	1.880	1.884	1.844	1.863	11,343,874	-0.01(-0.60%)
Jun 02, 2005	1.848	1.879	1.845	1.874	19,186,744	+0.03(+1.63%)
Jun 01, 2005	1.808	1.855	1.800	1.844	15,191,344	+0.02(+1.37%)
May 31, 2005	1.832	1.832	1.803	1.819	12,995,756	-0.00(-0.23%)
May 27, 2005	1.802	1.829	1.800	1.823	18,534,038	+0.01(+0.70%)
May 26, 2005	1.795	1.813	1.792	1.810	10,509,499	+0.02(+1.38%)
May 25, 2005	1.764	1.788	1.756	1.786	16,145,102	+0.03(+1.58%)
May 24, 2005	1.732	1.761	1.724	1.758	12,288,548	+0.02(+1.15%)
May 23, 2005	1.720	1.753	1.720	1.738	18,552,204	-0.02(-1.10%)
May 20, 2005	1.750	1.761	1.742	1.757	7,395,188	+0.01(+0.37%)
May 19, 2005	1.724	1.752	1.709	1.750	15,236,762	+0.04(+2.09%)
May 18, 2005	1.695	1.732	1.695	1.715	18,109,712	+0.03(+1.71%)
May 17, 2005	1.630	1.714	1.628	1.686	19,551,378	+0.04(+2.51%)
May 16, 2005	1.630	1.654	1.614	1.645	20,593,374	+0.02(+0.95%)
May 13, 2005	1.672	1.681	1.608	1.629	22,381,508	-0.04(-2.58%)
May 12, 2005	1.738	1.746	1.668	1.672	19,778,464	-0.07(-3.77%)
May 11, 2005	1.718	1.740	1.701	1.738	12,052,380	+0.02(+0.92%)
May 10, 2005	1.768	1.768	1.712	1.722	14,974,640	-0.05(-2.81%)
May 09, 2005	1.760	1.776	1.744	1.772	10,739,179	+0.02(+1.23%)
May 06, 2005	1.771	1.772	1.750	1.750	19,657,784	+0.03(+1.68%)
May 05, 2005	1.695	1.722	1.689	1.721	16,556,450	+0.03(+1.85%)
May 04, 2005	1.650	1.695	1.650	1.690	19,165,982	+0.04(+2.65%)
May 03, 2005	1.649	1.653	1.630	1.646	12,244,429	-0.00(-0.19%)

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.