Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.682	2.707	2.659	2.688	25,006,590	+0.01(+0.19%)
Jul 28, 2005	2.633	2.741	2.609	2.683	43,358,764	+0.04(+1.59%)
Jul 27, 2005	2.615	2.661	2.578	2.641	36,467,944	+0.03(+1.12%)
Jul 26, 2005	2.649	2.668	2.569	2.611	42,719,592	-0.04(-1.35%)
Jul 25, 2005	2.605	2.671	2.600	2.647	43,481,348	+0.04(+1.54%)
Jul 22, 2005	2.598	2.615	2.568	2.607	22,826,394	+0.02(+0.64%)
Jul 21, 2005	2.521	2.638	2.521	2.590	79,975,560	+0.09(+3.54%)
Jul 20, 2005	2.485	2.531	2.445	2.502	45,836,660	-0.02(-0.85%)
Jul 19, 2005	2.524	2.549	2.504	2.523	48,953,728	+0.02(+0.75%)
Jul 18, 2005	2.570	2.588	2.503	2.504	76,123,000	-0.07(-2.73%)
Jul 15, 2005	2.650	2.666	2.567	2.575	51,484,156	-0.08(-2.91%)
Jul 14, 2005	2.709	2.718	2.645	2.652	79,739,152	-0.05(-2.01%)
Jul 13, 2005	2.741	2.747	2.691	2.706	37,361,036	-0.03(-1.22%)
Jul 12, 2005	2.717	2.782	2.700	2.740	76,061,712	+0.02(+0.79%)
Jul 11, 2005	2.627	2.730	2.604	2.718	67,927,568	+0.10(+3.97%)
Jul 08, 2005	2.583	2.634	2.550	2.614	35,653,652	+0.05(+1.94%)
Jul 07, 2005	2.540	2.649	2.531	2.565	64,898,056	+0.01(+0.57%)
Jul 06, 2005	2.530	2.570	2.517	2.550	72,725,752	+0.00(+0.18%)
Jul 05, 2005	2.599	2.599	2.531	2.546	73,680,128	-0.06(-2.35%)
Jul 01, 2005	2.614	2.623	2.583	2.607	23,159,114	-0.00(-0.09%)
Jun 30, 2005	2.613	2.630	2.597	2.609	35,679,920	-0.01(-0.49%)
Jun 29, 2005	2.633	2.650	2.620	2.622	35,653,652	-0.03(-1.00%)
Jun 28, 2005	2.599	2.650	2.594	2.648	69,617,440	+0.06(+2.24%)
Jun 27, 2005	2.642	2.670	2.565	2.590	73,452,480	-0.08(-3.01%)
Jun 24, 2005	2.714	2.733	2.641	2.671	45,512,696	-0.04(-1.65%)
Jun 23, 2005	2.783	2.814	2.690	2.715	49,794,284	-0.07(-2.64%)
Jun 22, 2005	2.700	2.798	2.671	2.789	104,334,216	+0.06(+2.26%)
Jun 21, 2005	2.644	2.777	2.629	2.727	90,219,856	+0.09(+3.39%)
Jun 20, 2005	2.651	2.680	2.610	2.638	66,622,948	-0.01(-0.52%)
Jun 17, 2005	2.720	2.768	2.630	2.651	107,004,736	-0.04(-1.46%)
Jun 16, 2005	2.562	2.750	2.555	2.691	151,370,416	+0.13(+5.16%)
Jun 15, 2005	2.566	2.589	2.529	2.559	22,257,266	-0.00(-0.07%)
Jun 14, 2005	2.599	2.627	2.545	2.561	55,862,060	-0.06(-2.16%)
Jun 13, 2005	2.516	2.650	2.514	2.617	79,423,944	+0.10(+3.96%)
Jun 10, 2005	2.523	2.528	2.498	2.518	43,166,136	-0.01(-0.25%)
Jun 09, 2005	2.521	2.536	2.478	2.524	71,920,216	+0.00(+0.07%)
Jun 08, 2005	2.527	2.588	2.513	2.522	68,698,080	-0.02(-0.95%)
Jun 07, 2005	2.595	2.636	2.531	2.546	85,360,384	-0.04(-1.62%)
Jun 06, 2005	2.542	2.655	2.499	2.588	140,469,440	+0.04(+1.40%)
Jun 03, 2005	2.424	2.559	2.401	2.553	137,422,416	+0.13(+5.47%)
Jun 02, 2005	2.386	2.435	2.371	2.420	32,317,690	+0.04(+1.81%)
Jun 01, 2005	2.359	2.437	2.341	2.377	68,041,392	+0.02(+0.77%)
May 31, 2005	2.353	2.373	2.310	2.359	19,823,152	+0.02(+0.76%)
May 27, 2005	2.307	2.394	2.307	2.341	36,266,560	+0.02(+0.91%)
May 26, 2005	2.310	2.361	2.292	2.320	26,573,880	-0.00(-0.12%)
May 25, 2005	2.306	2.344	2.297	2.323	58,217,372	-0.04(-1.59%)
May 24, 2005	2.355	2.398	2.330	2.360	62,936,752	-0.00(-0.06%)
May 23, 2005	2.307	2.387	2.297	2.362	74,485,664	+0.08(+3.50%)
May 20, 2005	2.284	2.290	2.266	2.282	40,320,500	+0.01(+0.22%)
May 19, 2005	2.239	2.287	2.233	2.277	50,713,644	+0.04(+1.71%)
May 18, 2005	2.201	2.248	2.197	2.239	54,364,816	+0.03(+1.34%)
May 17, 2005	2.223	2.227	2.187	2.209	52,587,388	-0.02(-0.88%)
May 16, 2005	2.217	2.239	2.208	2.228	54,750,072	+0.01(+0.31%)
May 13, 2005	2.269	2.282	2.217	2.222	87,680,672	-0.05(-2.19%)
May 12, 2005	2.261	2.296	2.261	2.271	29,682,192	-0.02(-0.80%)
May 11, 2005	2.286	2.319	2.264	2.290	61,325,684	+0.02(+0.70%)
May 10, 2005	2.286	2.299	2.261	2.274	52,858,816	-0.03(-1.13%)
May 09, 2005	2.286	2.315	2.283	2.300	40,241,696	-0.00(-0.08%)
May 06, 2005	2.292	2.330	2.284	2.302	37,063,340	-0.00(-0.18%)
May 05, 2005	2.307	2.330	2.277	2.306	31,354,552	+0.02(+0.78%)
May 04, 2005	2.301	2.327	2.274	2.288	44,610,848	+0.00(+0.06%)
May 03, 2005	2.259	2.324	2.249	2.286	52,280,936	+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.