Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.398	2.421	2.378	2.404	27,959,044	+0.00(+0.19%)
Jul 28, 2005	2.355	2.452	2.333	2.399	48,478,008	+0.04(+1.59%)
Jul 27, 2005	2.339	2.380	2.306	2.362	40,773,604	+0.03(+1.12%)
Jul 26, 2005	2.369	2.386	2.298	2.336	47,763,368	-0.03(-1.35%)
Jul 25, 2005	2.330	2.389	2.326	2.367	48,615,060	+0.04(+1.54%)
Jul 22, 2005	2.323	2.339	2.297	2.331	25,521,438	+0.01(+0.63%)
Jul 21, 2005	2.255	2.360	2.255	2.317	89,418,032	+0.08(+3.54%)
Jul 20, 2005	2.222	2.264	2.187	2.237	51,248,456	-0.02(-0.85%)
Jul 19, 2005	2.257	2.280	2.240	2.257	54,733,548	+0.02(+0.75%)
Jul 18, 2005	2.298	2.314	2.239	2.240	85,110,616	-0.06(-2.73%)
Jul 15, 2005	2.370	2.384	2.296	2.303	57,562,736	-0.07(-2.91%)
Jul 14, 2005	2.423	2.431	2.365	2.372	89,153,712	-0.05(-2.01%)
Jul 13, 2005	2.452	2.457	2.407	2.421	41,772,144	-0.03(-1.22%)
Jul 12, 2005	2.430	2.488	2.415	2.450	85,042,088	+0.02(+0.79%)
Jul 11, 2005	2.349	2.441	2.329	2.431	75,947,568	+0.09(+3.97%)
Jul 08, 2005	2.311	2.356	2.281	2.338	39,863,176	+0.04(+1.94%)
Jul 07, 2005	2.271	2.369	2.264	2.294	72,560,376	+0.01(+0.57%)
Jul 06, 2005	2.263	2.298	2.251	2.281	81,312,264	+0.00(+0.18%)
Jul 05, 2005	2.325	2.325	2.264	2.277	82,379,328	-0.05(-2.35%)
Jul 01, 2005	2.338	2.346	2.311	2.331	25,893,442	-0.00(-0.09%)
Jun 30, 2005	2.337	2.352	2.323	2.333	39,892,544	-0.01(-0.49%)
Jun 29, 2005	2.355	2.370	2.343	2.345	39,863,176	-0.02(-1.00%)
Jun 28, 2005	2.324	2.370	2.320	2.369	77,836,960	+0.05(+2.24%)
Jun 27, 2005	2.363	2.388	2.294	2.317	82,124,800	-0.07(-3.01%)
Jun 24, 2005	2.427	2.444	2.363	2.389	50,886,244	-0.04(-1.65%)
Jun 23, 2005	2.489	2.517	2.406	2.429	55,673,348	-0.07(-2.64%)
Jun 22, 2005	2.415	2.503	2.389	2.494	116,652,648	+0.06(+2.26%)
Jun 21, 2005	2.365	2.484	2.351	2.439	100,871,848	+0.08(+3.39%)
Jun 20, 2005	2.372	2.397	2.334	2.359	74,488,920	-0.01(-0.52%)
Jun 17, 2005	2.433	2.476	2.352	2.372	119,638,472	-0.04(-1.46%)
Jun 16, 2005	2.291	2.459	2.285	2.407	169,242,272	+0.12(+5.16%)
Jun 15, 2005	2.295	2.316	2.262	2.289	24,885,116	-0.00(-0.07%)
Jun 14, 2005	2.325	2.349	2.276	2.290	62,457,528	-0.05(-2.16%)
Jun 13, 2005	2.251	2.370	2.249	2.341	88,801,288	+0.09(+3.96%)
Jun 10, 2005	2.256	2.261	2.235	2.252	48,262,636	-0.01(-0.25%)
Jun 09, 2005	2.255	2.268	2.217	2.257	80,411,616	+0.00(+0.07%)
Jun 08, 2005	2.260	2.314	2.247	2.256	76,809,056	-0.02(-0.95%)
Jun 07, 2005	2.321	2.358	2.264	2.278	95,438,624	-0.04(-1.62%)
Jun 06, 2005	2.274	2.374	2.235	2.315	157,054,256	+0.03(+1.40%)
Jun 03, 2005	2.168	2.289	2.147	2.283	153,647,472	+0.12(+5.47%)
Jun 02, 2005	2.134	2.178	2.121	2.165	36,133,344	+0.04(+1.81%)
Jun 01, 2005	2.110	2.179	2.094	2.126	76,074,832	+0.02(+0.77%)
May 31, 2005	2.104	2.123	2.066	2.110	22,163,612	+0.02(+0.76%)
May 27, 2005	2.063	2.141	2.063	2.094	40,548,444	+0.02(+0.91%)
May 26, 2005	2.066	2.112	2.050	2.075	29,711,378	-0.00(-0.12%)
May 25, 2005	2.062	2.096	2.054	2.078	65,090,924	-0.03(-1.59%)
May 24, 2005	2.107	2.145	2.084	2.111	70,367,512	-0.00(-0.06%)
May 23, 2005	2.063	2.135	2.054	2.112	83,279,968	+0.07(+3.50%)
May 20, 2005	2.043	2.048	2.027	2.041	45,081,020	+0.00(+0.22%)
May 19, 2005	2.002	2.045	1.997	2.036	56,701,256	+0.03(+1.71%)
May 18, 2005	1.968	2.010	1.965	2.002	60,783,508	+0.03(+1.34%)
May 17, 2005	1.988	1.992	1.956	1.976	58,796,224	-0.02(-0.88%)
May 16, 2005	1.983	2.002	1.975	1.993	61,214,252	+0.01(+0.31%)
May 13, 2005	2.029	2.041	1.983	1.987	98,032,864	-0.04(-2.19%)
May 12, 2005	2.022	2.053	2.022	2.032	33,186,680	-0.02(-0.80%)
May 11, 2005	2.045	2.074	2.025	2.048	68,566,224	+0.01(+0.70%)
May 10, 2005	2.045	2.056	2.023	2.034	59,099,700	-0.02(-1.13%)
May 09, 2005	2.045	2.070	2.042	2.057	44,992,916	-0.00(-0.08%)
May 06, 2005	2.050	2.084	2.043	2.059	41,439,296	-0.00(-0.18%)
May 05, 2005	2.063	2.084	2.036	2.062	35,056,492	+0.02(+0.78%)
May 04, 2005	2.058	2.081	2.034	2.046	49,877,916	+0.00(+0.06%)
May 03, 2005	2.020	2.079	2.011	2.045	58,453,588	+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.