Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.398	2.421	2.378	2.404	27,959,482	+0.00(+0.19%)
Jul 28, 2005	2.355	2.452	2.333	2.399	48,478,768	+0.04(+1.59%)
Jul 27, 2005	2.339	2.380	2.306	2.362	40,774,244	+0.03(+1.12%)
Jul 26, 2005	2.369	2.386	2.298	2.336	47,764,116	-0.03(-1.35%)
Jul 25, 2005	2.330	2.389	2.326	2.367	48,615,824	+0.04(+1.54%)
Jul 22, 2005	2.323	2.339	2.297	2.331	25,521,838	+0.01(+0.63%)
Jul 21, 2005	2.255	2.360	2.255	2.317	89,419,440	+0.08(+3.54%)
Jul 20, 2005	2.222	2.264	2.187	2.237	51,249,260	-0.02(-0.85%)
Jul 19, 2005	2.257	2.280	2.239	2.257	54,734,408	+0.02(+0.75%)
Jul 18, 2005	2.298	2.314	2.239	2.240	85,111,952	-0.06(-2.73%)
Jul 15, 2005	2.370	2.384	2.296	2.303	57,563,640	-0.07(-2.91%)
Jul 14, 2005	2.423	2.431	2.365	2.372	89,155,112	-0.05(-2.01%)
Jul 13, 2005	2.452	2.457	2.407	2.420	41,772,800	-0.03(-1.22%)
Jul 12, 2005	2.430	2.488	2.415	2.450	85,043,424	+0.02(+0.79%)
Jul 11, 2005	2.349	2.441	2.329	2.431	75,948,760	+0.09(+3.97%)
Jul 08, 2005	2.311	2.356	2.281	2.338	39,863,800	+0.04(+1.94%)
Jul 07, 2005	2.271	2.369	2.264	2.294	72,561,512	+0.01(+0.57%)
Jul 06, 2005	2.263	2.298	2.251	2.281	81,313,536	+0.00(+0.18%)
Jul 05, 2005	2.325	2.325	2.264	2.277	82,380,616	-0.05(-2.35%)
Jul 01, 2005	2.338	2.346	2.311	2.331	25,893,848	-0.00(-0.09%)
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%)

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.