Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	2.337	2.352	2.323	2.333	39,893,168	-0.01(-0.49%)
Jun 29, 2005	2.355	2.370	2.343	2.345	39,863,800	-0.02(-1.00%)
Jun 28, 2005	2.324	2.370	2.320	2.369	77,838,184	+0.05(+2.24%)
Jun 27, 2005	2.363	2.388	2.294	2.317	82,126,088	-0.07(-3.01%)
Jun 24, 2005	2.427	2.444	2.362	2.389	50,887,040	-0.04(-1.65%)
Jun 23, 2005	2.489	2.517	2.406	2.429	55,674,220	-0.07(-2.64%)
Jun 22, 2005	2.415	2.503	2.389	2.494	116,654,480	+0.06(+2.26%)
Jun 21, 2005	2.365	2.484	2.351	2.439	100,873,424	+0.08(+3.39%)
Jun 20, 2005	2.371	2.397	2.334	2.359	74,490,088	-0.01(-0.52%)
Jun 17, 2005	2.433	2.476	2.352	2.371	119,640,344	-0.04(-1.46%)
Jun 16, 2005	2.291	2.459	2.285	2.407	169,244,928	+0.12(+5.16%)
Jun 15, 2005	2.295	2.316	2.262	2.289	24,885,506	-0.00(-0.07%)
Jun 14, 2005	2.325	2.349	2.276	2.290	62,458,508	-0.05(-2.16%)
Jun 13, 2005	2.251	2.370	2.249	2.341	88,802,680	+0.09(+3.96%)
Jun 10, 2005	2.256	2.261	2.235	2.252	48,263,392	-0.01(-0.25%)
Jun 09, 2005	2.255	2.268	2.217	2.257	80,412,880	+0.00(+0.07%)
Jun 08, 2005	2.260	2.314	2.247	2.256	76,810,256	-0.02(-0.95%)
Jun 07, 2005	2.321	2.358	2.264	2.277	95,440,120	-0.04(-1.62%)
Jun 06, 2005	2.274	2.374	2.235	2.315	157,056,720	+0.03(+1.40%)
Jun 03, 2005	2.168	2.289	2.147	2.283	153,649,888	+0.12(+5.47%)
Jun 02, 2005	2.134	2.178	2.121	2.165	36,133,912	+0.04(+1.81%)
Jun 01, 2005	2.110	2.179	2.094	2.126	76,076,032	+0.02(+0.77%)
May 31, 2005	2.104	2.123	2.066	2.110	22,163,960	+0.02(+0.76%)
May 27, 2005	2.063	2.141	2.063	2.094	40,549,080	+0.02(+0.91%)
May 26, 2005	2.066	2.112	2.050	2.075	29,711,844	-0.00(-0.12%)
May 25, 2005	2.062	2.096	2.054	2.078	65,091,948	-0.03(-1.59%)
May 24, 2005	2.107	2.145	2.084	2.111	70,368,616	-0.00(-0.06%)
May 23, 2005	2.063	2.135	2.054	2.112	83,281,272	+0.07(+3.50%)
May 20, 2005	2.043	2.048	2.027	2.041	45,081,728	+0.00(+0.22%)
May 19, 2005	2.002	2.045	1.997	2.036	56,702,144	+0.03(+1.71%)
May 18, 2005	1.968	2.010	1.965	2.002	60,784,464	+0.03(+1.34%)
May 17, 2005	1.988	1.992	1.956	1.976	58,797,148	-0.02(-0.88%)
May 16, 2005	1.983	2.002	1.975	1.993	61,215,212	+0.01(+0.31%)
May 13, 2005	2.029	2.041	1.983	1.987	98,034,400	-0.04(-2.19%)
May 12, 2005	2.022	2.053	2.022	2.032	33,187,200	-0.02(-0.80%)
May 11, 2005	2.045	2.074	2.025	2.048	68,567,304	+0.01(+0.70%)
May 10, 2005	2.045	2.056	2.023	2.034	59,100,628	-0.02(-1.13%)
May 09, 2005	2.045	2.070	2.042	2.057	44,993,620	-0.00(-0.08%)
May 06, 2005	2.050	2.084	2.043	2.058	41,439,948	-0.00(-0.18%)
May 05, 2005	2.063	2.084	2.036	2.062	35,057,040	+0.02(+0.78%)
May 04, 2005	2.058	2.081	2.034	2.046	49,878,700	+0.00(+0.06%)
May 03, 2005	2.020	2.079	2.011	2.045	58,454,508	+0.03(+1.25%)
May 02, 2005	2.018	2.045	1.998	2.020	61,704,696	+0.00(+0.08%)
Apr 29, 2005	2.048	2.059	2.018	2.018	45,179,624	-0.02(-0.90%)
Apr 28, 2005	2.025	2.119	2.002	2.036	100,941,952	+0.01(+0.38%)
Apr 27, 2005	2.104	2.108	1.956	2.029	207,963,328	-0.02(-0.90%)
Apr 26, 2005	2.063	2.108	2.014	2.047	163,713,728	-0.08(-3.99%)
Apr 25, 2005	2.190	2.190	2.111	2.132	71,171,368	-0.03(-1.55%)
Apr 22, 2005	2.166	2.204	2.132	2.166	56,134,340	-0.00(-0.19%)
Apr 21, 2005	2.090	2.179	2.064	2.170	84,221,088	+0.09(+4.12%)
Apr 20, 2005	2.125	2.125	2.073	2.084	56,574,876	-0.01(-0.47%)
Apr 19, 2005	2.051	2.104	2.031	2.094	86,169,248	+0.05(+2.52%)
Apr 18, 2005	2.027	2.112	2.027	2.042	78,386,408	-0.00(-0.04%)
Apr 15, 2005	2.043	2.056	2.028	2.043	56,202,868	-0.00(-0.18%)
Apr 14, 2005	2.084	2.104	2.036	2.047	113,649,032	-0.03(-1.24%)
Apr 13, 2005	2.036	2.094	2.034	2.072	112,425,312	+0.04(+1.85%)
Apr 12, 2005	2.016	2.045	2.011	2.035	72,336,352	+0.01(+0.44%)
Apr 11, 2005	1.995	2.038	1.981	2.026	70,554,616	+0.03(+1.56%)
Apr 08, 2005	2.012	2.042	1.994	1.995	62,624,932	-0.02(-1.07%)
Apr 07, 2005	2.004	2.045	2.004	2.016	89,174,696	+0.00(+0.20%)
Apr 06, 2005	1.989	2.028	1.975	2.012	106,992,008	+0.04(+1.90%)
Apr 05, 2005	1.990	2.000	1.965	1.975	43,378,316	-0.01(-0.37%)
Apr 04, 2005	1.924	1.998	1.910	1.982	74,450,936	+0.05(+2.47%)

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.