Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	2.455	2.509	2.448	2.509	23,746,358	+0.10(+3.99%)
Aug 30, 2005	2.386	2.413	2.378	2.413	18,434,346	+0.05(+2.16%)
Aug 29, 2005	2.348	2.373	2.328	2.362	17,488,132	+0.06(+2.44%)
Aug 26, 2005	2.362	2.365	2.295	2.306	17,698,816	-0.06(-2.39%)
Aug 25, 2005	2.338	2.365	2.326	2.362	35,628,264	+0.04(+1.73%)
Aug 24, 2005	2.280	2.326	2.277	2.322	16,459,637	+0.03(+1.44%)
Aug 23, 2005	2.347	2.349	2.284	2.289	20,089,908	-0.06(-2.48%)
Aug 22, 2005	2.292	2.362	2.292	2.347	25,701,120	+0.08(+3.50%)
Aug 19, 2005	2.290	2.306	2.211	2.268	46,411,864	-0.01(-0.60%)
Aug 18, 2005	2.331	2.345	2.268	2.282	25,716,080	-0.02(-1.06%)
Aug 17, 2005	2.362	2.366	2.299	2.306	31,711,262	-0.04(-1.57%)
Aug 16, 2005	2.408	2.429	2.340	2.343	24,950,632	-0.08(-3.15%)
Aug 15, 2005	2.408	2.439	2.353	2.419	25,637,540	+0.03(+1.07%)
Aug 12, 2005	2.322	2.396	2.303	2.394	32,539,044	+0.02(+0.73%)
Aug 11, 2005	2.406	2.419	2.337	2.376	26,825,606	-0.03(-1.17%)
Aug 10, 2005	2.396	2.412	2.387	2.404	29,831,300	+0.04(+1.63%)
Aug 09, 2005	2.326	2.366	2.301	2.366	29,303,964	+0.07(+2.84%)
Aug 08, 2005	2.298	2.331	2.290	2.301	18,106,474	+0.03(+1.22%)
Aug 05, 2005	2.287	2.298	2.256	2.273	16,126,780	+0.01(+0.48%)
Aug 04, 2005	2.276	2.286	2.247	2.262	22,149,388	-0.02(-1.09%)
Aug 03, 2005	2.270	2.306	2.268	2.287	22,762,744	+0.05(+2.06%)
Aug 02, 2005	2.205	2.244	2.200	2.241	23,134,250	+0.07(+3.12%)
Aug 01, 2005	2.109	2.182	2.106	2.173	21,911,276	+0.06(+3.06%)
Jul 29, 2005	2.135	2.135	2.096	2.108	17,029,360	-0.01(-0.30%)
Jul 28, 2005	2.064	2.130	2.064	2.115	26,647,334	+0.06(+3.15%)
Jul 27, 2005	2.013	2.059	1.993	2.050	18,180,026	+0.04(+1.95%)
Jul 26, 2005	1.987	2.019	1.979	2.011	25,651,254	+0.02(+1.21%)
Jul 25, 2005	2.026	2.036	1.983	1.987	43,044,640	-0.09(-4.47%)
Jul 22, 2005	2.058	2.080	2.041	2.080	22,702,906	+0.02(+1.21%)
Jul 21, 2005	2.053	2.070	2.033	2.055	19,004,068	+0.01(+0.35%)
Jul 20, 2005	2.019	2.051	1.997	2.048	28,669,414	+0.03(+1.27%)
Jul 19, 2005	2.029	2.037	2.007	2.022	25,923,026	-0.02(-1.02%)
Jul 18, 2005	2.046	2.066	2.033	2.043	18,443,072	-0.00(-0.14%)
Jul 15, 2005	2.086	2.086	2.036	2.046	17,981,808	-0.04(-2.09%)
Jul 14, 2005	2.136	2.152	2.073	2.090	21,769,158	-0.04(-1.90%)
Jul 13, 2005	2.142	2.150	2.125	2.130	10,830,973	-0.01(-0.52%)
Jul 12, 2005	2.132	2.146	2.122	2.141	24,455,708	+0.02(+0.93%)
Jul 11, 2005	2.125	2.143	2.115	2.122	14,253,051	+0.00(+0.00%)
Jul 08, 2005	2.116	2.157	2.111	2.122	23,692,752	+0.04(+1.73%)
Jul 07, 2005	2.085	2.091	2.058	2.086	22,903,618	-0.01(-0.44%)
Jul 06, 2005	2.118	2.132	2.089	2.095	18,476,732	-0.02(-1.17%)
Jul 05, 2005	2.086	2.157	2.072	2.120	23,015,816	+0.03(+1.34%)
Jul 01, 2005	2.078	2.106	2.066	2.092	17,641,470	+0.00(+0.04%)
Jun 30, 2005	2.093	2.111	2.087	2.091	16,283,859	-0.01(-0.59%)
Jun 29, 2005	2.118	2.130	2.101	2.103	13,650,915	-0.01(-0.55%)
Jun 28, 2005	2.136	2.136	2.102	2.115	12,871,753	-0.01(-0.45%)
Jun 27, 2005	2.039	2.137	2.020	2.124	33,543,850	+0.09(+4.52%)
Jun 24, 2005	2.062	2.074	2.023	2.033	19,963,996	-0.03(-1.32%)
Jun 23, 2005	2.090	2.116	2.060	2.060	14,619,569	-0.03(-1.63%)
Jun 22, 2005	2.081	2.098	2.065	2.094	18,300,952	+0.01(+0.69%)
Jun 21, 2005	2.091	2.132	2.069	2.080	21,713,058	-0.01(-0.54%)
Jun 20, 2005	2.072	2.099	2.050	2.091	21,357,760	+0.04(+1.94%)
Jun 17, 2005	2.007	2.057	2.007	2.051	24,024,364	+0.06(+3.04%)
Jun 16, 2005	1.945	1.994	1.941	1.991	19,333,186	+0.05(+2.63%)
Jun 15, 2005	1.934	1.952	1.921	1.940	21,993,556	+0.01(+0.33%)
Jun 14, 2005	1.915	1.951	1.898	1.933	34,915,176	+0.03(+1.71%)
Jun 13, 2005	1.905	1.910	1.889	1.901	8,014,770	+0.01(+0.30%)
Jun 10, 2005	1.880	1.905	1.878	1.895	9,584,314	+0.03(+1.39%)
Jun 09, 2005	1.835	1.876	1.830	1.869	21,840,218	+0.01(+0.43%)
Jun 08, 2005	1.866	1.903	1.861	1.861	14,734,262	+0.00(+0.24%)
Jun 07, 2005	1.877	1.895	1.851	1.857	18,425,618	-0.05(-2.59%)
Jun 06, 2005	1.901	1.917	1.867	1.906	19,258,386	-0.03(-1.70%)
Jun 03, 2005	1.957	1.961	1.919	1.939	10,898,292	-0.01(-0.60%)
Jun 02, 2005	1.923	1.956	1.920	1.950	18,433,098	+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.