Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.117	2.156	2.117	2.156	519	-0.02(-0.88%)
Jul 28, 2005	2.117	2.175	2.117	2.175	519	+0.06(+2.73%)
Jul 27, 2005	2.079	2.165	2.079	2.117	6,235	+0.10(+4.76%)
Jul 26, 2005	2.021	2.021	2.002	2.021	3,429	+0.05(+2.44%)
Jul 25, 2005	2.598	2.598	1.973	1.973	76,380	-0.19(-8.89%)
Jul 22, 2005	2.136	2.175	2.136	2.165	10,911	+0.05(+2.27%)
Jul 21, 2005	2.069	2.165	2.069	2.117	4,572	+0.05(+2.33%)
Jul 20, 2005	2.069	2.117	2.069	2.069	1,454	+0.00(+0.00%)
Jul 19, 2005	2.069	2.309	1.992	2.069	48,737	+0.02(+0.94%)
Jul 18, 2005	1.973	2.069	1.973	2.050	9,560	+0.13(+6.50%)
Jul 15, 2005	1.925	1.925	1.925	1.925	0	+0.00(+0.00%)
Jul 14, 2005	1.734	1.973	1.732	1.925	20,160	+0.20(+11.73%)
Jul 13, 2005	1.732	1.732	1.722	1.722	1,143	-0.01(-0.56%)
Jul 12, 2005	1.732	1.732	1.732	1.732	0	+0.00(+0.00%)
Jul 11, 2005	1.636	1.732	1.617	1.732	24,628	+0.05(+2.86%)
Jul 08, 2005	1.684	1.684	1.684	1.684	311	-0.05(-2.78%)
Jul 07, 2005	1.790	1.790	1.732	1.732	4,780	-0.01(-0.55%)
Jul 06, 2005	1.636	1.780	1.636	1.742	9,664	+0.11(+6.47%)
Jul 05, 2005	1.636	1.665	1.636	1.636	4,884	-0.02(-1.16%)
Jul 01, 2005	1.684	1.684	1.646	1.655	3,117	+0.02(+1.18%)
Jun 30, 2005	1.665	1.665	1.636	1.636	2,390	+0.00(+0.00%)
Jun 29, 2005	1.636	1.684	1.626	1.636	10,080	-0.01(-0.58%)
Jun 28, 2005	1.722	1.722	1.646	1.646	1,974	-0.02(-1.16%)
Jun 27, 2005	1.742	1.742	1.646	1.665	13,197	+0.02(+1.17%)
Jun 24, 2005	1.646	1.646	1.646	1.646	103	+0.01(+0.59%)
Jun 23, 2005	1.655	1.655	1.636	1.636	5,715	-0.03(-1.73%)
Jun 22, 2005	1.694	1.694	1.665	1.665	3,637	-0.07(-3.89%)
Jun 21, 2005	1.684	1.732	1.655	1.732	17,770	+0.05(+2.86%)
Jun 20, 2005	1.732	1.732	1.646	1.684	67,131	-0.05(-2.78%)
Jun 17, 2005	1.925	1.925	1.732	1.732	14,964	-0.24(-12.19%)
Jun 16, 2005	1.973	1.973	1.973	1.973	1,558	+0.05(+2.50%)
Jun 15, 2005	1.905	1.963	1.905	1.925	8,521	-0.03(-1.48%)
Jun 14, 2005	1.973	1.973	1.953	1.953	935	-0.01(-0.49%)
Jun 13, 2005	2.021	2.021	1.934	1.963	6,858	+0.00(+0.00%)
Jun 10, 2005	2.002	2.002	1.963	1.963	6,131	-0.01(-0.49%)
Jun 09, 2005	2.002	2.002	1.973	1.973	12,158	-0.03(-1.44%)
Jun 08, 2005	2.011	2.011	2.002	2.002	11,534	+0.04(+1.96%)
Jun 07, 2005	2.011	2.011	1.963	1.963	3,637	+0.01(+0.49%)
Jun 06, 2005	1.925	1.963	1.925	1.953	4,364	+0.03(+1.50%)
Jun 03, 2005	1.925	1.925	1.925	1.925	4,156	+0.00(+0.00%)
Jun 02, 2005	1.925	1.925	1.925	1.925	3,533	+0.00(+0.00%)
Jun 01, 2005	1.963	1.973	1.925	1.925	13,717	-0.04(-1.96%)
May 31, 2005	1.963	2.011	1.963	1.963	1,247	-0.02(-0.97%)
May 27, 2005	1.982	1.982	1.982	1.982	0	+0.00(+0.00%)
May 26, 2005	1.973	1.982	1.828	1.982	13,301	-0.04(-1.91%)
May 25, 2005	1.973	2.050	1.876	2.021	13,301	+0.02(+0.96%)
May 24, 2005	2.021	2.021	2.002	2.002	2,182	-0.11(-5.02%)
May 23, 2005	2.107	2.107	2.107	2.107	0	+0.00(+0.00%)
May 20, 2005	2.059	2.107	2.021	2.107	2,805	+0.04(+1.86%)
May 19, 2005	2.002	2.069	1.925	2.069	12,574	+0.10(+4.88%)
May 18, 2005	2.002	2.002	1.973	1.973	3,429	-0.04(-1.91%)
May 17, 2005	2.117	2.117	1.925	2.011	19,432	-0.13(-5.86%)
May 16, 2005	2.127	2.261	2.069	2.136	20,575	+0.01(+0.45%)
May 13, 2005	2.079	2.136	2.069	2.127	8,417	+0.04(+1.84%)
May 12, 2005	2.050	2.088	2.050	2.088	2,701	-0.01(-0.46%)
May 11, 2005	2.059	2.098	2.050	2.098	1,039	+0.08(+3.81%)
May 10, 2005	2.069	2.069	1.973	2.021	10,599	-0.08(-3.67%)
May 09, 2005	2.069	2.098	2.021	2.098	4,676	-0.03(-1.27%)
May 06, 2005	2.107	2.156	2.088	2.125	16,626	+0.05(+2.22%)
May 05, 2005	2.069	2.079	2.069	2.079	1,766	-0.02(-0.92%)
May 04, 2005	2.127	2.156	2.069	2.098	18,809	-0.08(-3.54%)
May 03, 2005	2.204	2.213	2.175	2.175	2,390	+0.01(+0.44%)

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.