Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.682	2.707	2.659	2.688	25,006,984	+0.01(+0.19%)
Jul 28, 2005	2.633	2.741	2.609	2.683	43,359,448	+0.04(+1.59%)
Jul 27, 2005	2.615	2.661	2.578	2.640	36,468,516	+0.03(+1.12%)
Jul 26, 2005	2.649	2.668	2.569	2.611	42,720,264	-0.04(-1.35%)
Jul 25, 2005	2.605	2.671	2.600	2.647	43,482,032	+0.04(+1.54%)
Jul 22, 2005	2.598	2.615	2.568	2.607	22,826,752	+0.02(+0.64%)
Jul 21, 2005	2.521	2.638	2.521	2.590	79,976,816	+0.09(+3.54%)
Jul 20, 2005	2.485	2.531	2.445	2.502	45,837,380	-0.02(-0.85%)
Jul 19, 2005	2.524	2.549	2.504	2.523	48,954,496	+0.02(+0.75%)
Jul 18, 2005	2.570	2.587	2.503	2.504	76,124,200	-0.07(-2.73%)
Jul 15, 2005	2.650	2.666	2.567	2.575	51,484,968	-0.08(-2.91%)
Jul 14, 2005	2.709	2.718	2.645	2.652	79,740,408	-0.05(-2.01%)
Jul 13, 2005	2.741	2.747	2.691	2.706	37,361,624	-0.03(-1.22%)
Jul 12, 2005	2.717	2.782	2.700	2.740	76,062,912	+0.02(+0.79%)
Jul 11, 2005	2.627	2.730	2.604	2.718	67,928,632	+0.10(+3.97%)
Jul 08, 2005	2.583	2.634	2.550	2.614	35,654,216	+0.05(+1.94%)
Jul 07, 2005	2.540	2.649	2.531	2.565	64,899,076	+0.01(+0.57%)
Jul 06, 2005	2.530	2.570	2.517	2.550	72,726,896	+0.00(+0.18%)
Jul 05, 2005	2.599	2.599	2.531	2.545	73,681,288	-0.06(-2.35%)
Jul 01, 2005	2.614	2.623	2.583	2.607	23,159,478	-0.00(-0.09%)
Jun 30, 2005	2.613	2.630	2.597	2.609	35,680,484	-0.01(-0.49%)
Jun 29, 2005	2.633	2.650	2.619	2.622	35,654,216	-0.03(-1.00%)
Jun 28, 2005	2.598	2.650	2.594	2.648	69,618,528	+0.06(+2.24%)
Jun 27, 2005	2.642	2.670	2.565	2.590	73,453,640	-0.08(-3.01%)
Jun 24, 2005	2.714	2.733	2.641	2.671	45,513,412	-0.04(-1.65%)
Jun 23, 2005	2.783	2.814	2.690	2.715	49,795,068	-0.07(-2.64%)
Jun 22, 2005	2.700	2.798	2.671	2.789	104,335,864	+0.06(+2.26%)
Jun 21, 2005	2.644	2.777	2.629	2.727	90,221,272	+0.09(+3.39%)
Jun 20, 2005	2.651	2.680	2.610	2.638	66,623,996	-0.01(-0.52%)
Jun 17, 2005	2.720	2.768	2.630	2.651	107,006,424	-0.04(-1.46%)
Jun 16, 2005	2.562	2.750	2.555	2.691	151,372,800	+0.13(+5.16%)
Jun 15, 2005	2.566	2.589	2.529	2.559	22,257,616	-0.00(-0.07%)
Jun 14, 2005	2.599	2.627	2.545	2.561	55,862,940	-0.06(-2.16%)
Jun 13, 2005	2.516	2.650	2.514	2.617	79,425,192	+0.10(+3.96%)
Jun 10, 2005	2.523	2.528	2.498	2.518	43,166,816	-0.01(-0.25%)
Jun 09, 2005	2.521	2.536	2.478	2.524	71,921,344	+0.00(+0.07%)
Jun 08, 2005	2.527	2.587	2.513	2.522	68,699,160	-0.02(-0.95%)
Jun 07, 2005	2.595	2.636	2.531	2.546	85,361,720	-0.04(-1.62%)
Jun 06, 2005	2.542	2.655	2.499	2.588	140,471,648	+0.04(+1.40%)
Jun 03, 2005	2.424	2.559	2.401	2.553	137,424,576	+0.13(+5.47%)
Jun 02, 2005	2.386	2.435	2.371	2.420	32,318,200	+0.04(+1.81%)
Jun 01, 2005	2.359	2.437	2.341	2.377	68,042,464	+0.02(+0.77%)
May 31, 2005	2.353	2.373	2.310	2.359	19,823,464	+0.02(+0.76%)
May 27, 2005	2.307	2.394	2.307	2.341	36,267,132	+0.02(+0.91%)
May 26, 2005	2.310	2.361	2.292	2.320	26,574,298	-0.00(-0.12%)
May 25, 2005	2.306	2.344	2.296	2.323	58,218,288	-0.04(-1.59%)
May 24, 2005	2.355	2.398	2.330	2.360	62,937,744	-0.00(-0.06%)
May 23, 2005	2.307	2.387	2.296	2.362	74,486,840	+0.08(+3.50%)
May 20, 2005	2.284	2.290	2.266	2.282	40,321,136	+0.01(+0.22%)
May 19, 2005	2.238	2.287	2.233	2.277	50,714,444	+0.04(+1.71%)
May 18, 2005	2.201	2.248	2.197	2.238	54,365,672	+0.03(+1.34%)
May 17, 2005	2.222	2.227	2.187	2.209	52,588,216	-0.02(-0.88%)
May 16, 2005	2.217	2.238	2.208	2.228	54,750,936	+0.01(+0.31%)
May 13, 2005	2.269	2.282	2.217	2.222	87,682,048	-0.05(-2.19%)
May 12, 2005	2.261	2.296	2.261	2.271	29,682,660	-0.02(-0.80%)
May 11, 2005	2.286	2.319	2.264	2.290	61,326,652	+0.02(+0.70%)
May 10, 2005	2.286	2.299	2.261	2.274	52,859,648	-0.03(-1.13%)
May 09, 2005	2.286	2.315	2.283	2.300	40,242,332	-0.00(-0.08%)
May 06, 2005	2.292	2.330	2.284	2.302	37,063,924	-0.00(-0.18%)
May 05, 2005	2.307	2.330	2.277	2.306	31,355,044	+0.02(+0.78%)
May 04, 2005	2.301	2.327	2.274	2.288	44,611,548	+0.00(+0.06%)
May 03, 2005	2.259	2.324	2.249	2.286	52,281,756	+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.