Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.875	2.897	2.836	2.847	5,212,009	-0.03(-0.95%)
Jul 28, 2005	2.833	2.900	2.826	2.874	5,254,178	+0.06(+2.11%)
Jul 27, 2005	2.870	2.879	2.785	2.815	4,509,943	-0.03(-0.93%)
Jul 26, 2005	2.804	2.904	2.769	2.842	8,737,505	+0.04(+1.33%)
Jul 25, 2005	2.910	2.912	2.763	2.804	10,130,865	-0.11(-3.62%)
Jul 22, 2005	2.818	2.917	2.811	2.910	12,340,352	+0.11(+3.89%)
Jul 21, 2005	2.786	2.852	2.753	2.801	9,606,565	+0.02(+0.54%)
Jul 20, 2005	2.603	2.815	2.590	2.786	17,949,430	+0.17(+6.68%)
Jul 19, 2005	2.456	2.651	2.452	2.611	14,503,456	+0.11(+4.42%)
Jul 18, 2005	2.499	2.544	2.491	2.501	6,483,352	-0.02(-0.77%)
Jul 15, 2005	2.518	2.551	2.517	2.520	2,919,731	-0.01(-0.32%)
Jul 14, 2005	2.608	2.634	2.488	2.528	7,039,304	-0.08(-2.92%)
Jul 13, 2005	2.654	2.667	2.585	2.604	7,513,149	-0.05(-1.90%)
Jul 12, 2005	2.635	2.657	2.583	2.655	6,174,672	+0.02(+0.81%)
Jul 11, 2005	2.551	2.642	2.549	2.634	6,619,987	+0.09(+3.48%)
Jul 08, 2005	2.539	2.565	2.517	2.545	6,403,814	+0.04(+1.71%)
Jul 07, 2005	2.448	2.512	2.423	2.502	10,505,691	+0.07(+2.79%)
Jul 06, 2005	2.395	2.454	2.347	2.434	6,241,202	+0.05(+2.31%)
Jul 05, 2005	2.366	2.383	2.346	2.380	4,039,030	+0.02(+0.94%)
Jul 01, 2005	2.328	2.364	2.313	2.357	3,190,105	+0.03(+1.45%)
Jun 30, 2005	2.349	2.381	2.321	2.324	3,091,035	-0.03(-1.24%)
Jun 29, 2005	2.339	2.364	2.339	2.353	4,171,452	+0.01(+0.61%)
Jun 28, 2005	2.280	2.364	2.280	2.339	5,861,756	+0.08(+3.57%)
Jun 27, 2005	2.257	2.286	2.237	2.258	6,126,911	-0.02(-0.74%)
Jun 24, 2005	2.265	2.337	2.231	2.275	15,363,892	-0.05(-2.24%)
Jun 23, 2005	2.412	2.412	2.316	2.327	13,670,560	-0.12(-4.78%)
Jun 22, 2005	2.480	2.510	2.422	2.444	6,344,846	-0.03(-1.18%)
Jun 21, 2005	2.472	2.523	2.450	2.473	5,498,040	-0.05(-1.86%)
Jun 20, 2005	2.588	2.588	2.504	2.520	5,616,900	-0.07(-2.53%)
Jun 17, 2005	2.625	2.654	2.580	2.586	8,913,034	-0.04(-1.48%)
Jun 16, 2005	2.576	2.665	2.569	2.625	9,246,588	+0.04(+1.61%)
Jun 15, 2005	2.477	2.608	2.465	2.583	9,762,755	+0.13(+5.30%)
Jun 14, 2005	2.426	2.459	2.426	2.453	4,081,685	+0.02(+0.76%)
Jun 13, 2005	2.399	2.447	2.374	2.434	3,460,179	+0.04(+1.48%)
Jun 10, 2005	2.380	2.417	2.361	2.399	4,930,452	+0.03(+1.19%)
Jun 09, 2005	2.429	2.452	2.359	2.371	12,793,530	-0.07(-2.83%)
Jun 08, 2005	2.423	2.452	2.403	2.440	11,820,158	+0.04(+1.51%)
Jun 07, 2005	2.354	2.452	2.306	2.403	10,767,446	+0.04(+1.57%)
Jun 06, 2005	2.400	2.418	2.342	2.366	11,264,070	-0.02(-0.85%)
Jun 03, 2005	2.372	2.467	2.371	2.387	6,142,025	+0.00(+0.07%)
Jun 02, 2005	2.386	2.521	2.346	2.385	19,800,074	-0.05(-2.07%)
Jun 01, 2005	2.367	2.440	2.364	2.435	6,472,795	+0.05(+2.31%)
May 31, 2005	2.418	2.421	2.369	2.380	7,306,735	-0.05(-2.15%)
May 27, 2005	2.514	2.557	2.403	2.433	8,191,340	+0.02(+0.92%)
May 26, 2005	2.336	2.412	2.336	2.410	5,680,109	+0.07(+3.14%)
May 25, 2005	2.430	2.430	2.328	2.337	7,688,577	-0.10(-4.03%)
May 24, 2005	2.457	2.477	2.425	2.435	6,779,538	-0.03(-1.29%)
May 23, 2005	2.471	2.512	2.455	2.467	4,442,837	-0.01(-0.43%)
May 20, 2005	2.498	2.513	2.457	2.478	10,274,934	-0.02(-0.74%)
May 19, 2005	2.540	2.540	2.449	2.496	6,197,541	-0.03(-1.02%)
May 18, 2005	2.390	2.572	2.384	2.522	11,884,384	+0.16(+6.58%)
May 17, 2005	2.304	2.376	2.288	2.366	6,857,523	+0.06(+2.41%)
May 16, 2005	2.264	2.311	2.246	2.310	7,182,560	+0.05(+2.15%)
May 13, 2005	2.319	2.334	2.217	2.262	10,952,476	-0.04(-1.92%)
May 12, 2005	2.426	2.434	2.287	2.306	10,696,019	-0.14(-5.68%)
May 11, 2005	2.389	2.463	2.368	2.445	7,725,776	+0.07(+3.10%)
May 10, 2005	2.444	2.460	2.364	2.372	9,432,725	-0.13(-5.34%)
May 09, 2005	2.489	2.518	2.454	2.505	4,180,359	+0.02(+0.82%)
May 06, 2005	2.488	2.517	2.461	2.485	3,206,247	+0.04(+1.63%)
May 05, 2005	2.526	2.529	2.402	2.445	5,515,334	-0.06(-2.47%)
May 04, 2005	2.449	2.532	2.415	2.507	7,298,071	+0.08(+3.24%)
May 03, 2005	2.386	2.459	2.365	2.428	6,938,049	+0.04(+1.67%)

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.