Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.172	2.172	2.132	2.144	16,744,259	-0.01(-0.30%)
Jul 28, 2005	2.099	2.166	2.099	2.151	26,201,210	+0.07(+3.15%)
Jul 27, 2005	2.048	2.095	2.027	2.085	17,875,662	+0.04(+1.95%)
Jul 26, 2005	2.021	2.053	2.013	2.045	25,221,806	+0.02(+1.21%)
Jul 25, 2005	2.060	2.071	2.017	2.021	42,323,996	-0.09(-4.47%)
Jul 22, 2005	2.093	2.116	2.076	2.115	22,322,818	+0.03(+1.21%)
Jul 21, 2005	2.088	2.106	2.067	2.090	18,685,906	+0.01(+0.35%)
Jul 20, 2005	2.054	2.086	2.031	2.083	28,189,438	+0.03(+1.27%)
Jul 19, 2005	2.064	2.072	2.042	2.057	25,489,028	-0.02(-1.02%)
Jul 18, 2005	2.081	2.101	2.068	2.078	18,134,302	-0.00(-0.14%)
Jul 15, 2005	2.121	2.121	2.071	2.081	17,680,760	-0.04(-2.09%)
Jul 14, 2005	2.172	2.188	2.108	2.125	21,404,704	-0.04(-1.90%)
Jul 13, 2005	2.178	2.186	2.161	2.166	10,649,643	-0.01(-0.52%)
Jul 12, 2005	2.168	2.183	2.158	2.178	24,046,276	+0.02(+0.93%)
Jul 11, 2005	2.161	2.180	2.151	2.158	14,014,430	+0.00(+0.00%)
Jul 08, 2005	2.152	2.194	2.147	2.158	23,296,094	+0.04(+1.73%)
Jul 07, 2005	2.120	2.126	2.093	2.121	22,520,170	-0.01(-0.44%)
Jul 06, 2005	2.154	2.168	2.125	2.130	18,167,398	-0.03(-1.17%)
Jul 05, 2005	2.121	2.193	2.107	2.156	22,630,492	+0.03(+1.34%)
Jul 01, 2005	2.113	2.141	2.102	2.127	17,346,120	+0.00(+0.04%)
Jun 30, 2005	2.129	2.147	2.123	2.126	16,011,238	-0.01(-0.59%)
Jun 29, 2005	2.154	2.167	2.137	2.139	13,422,375	-0.01(-0.55%)
Jun 28, 2005	2.172	2.172	2.138	2.151	12,656,257	-0.01(-0.45%)
Jun 27, 2005	2.074	2.173	2.055	2.161	32,982,268	+0.09(+4.52%)
Jun 24, 2005	2.097	2.109	2.058	2.067	19,629,764	-0.03(-1.32%)
Jun 23, 2005	2.125	2.152	2.095	2.095	14,374,812	-0.03(-1.63%)
Jun 22, 2005	2.117	2.133	2.100	2.130	17,994,562	+0.01(+0.69%)
Jun 21, 2005	2.126	2.168	2.104	2.115	21,349,544	-0.01(-0.54%)
Jun 20, 2005	2.107	2.135	2.085	2.126	21,000,194	+0.04(+1.94%)
Jun 17, 2005	2.042	2.092	2.042	2.086	23,622,154	+0.06(+3.04%)
Jun 16, 2005	1.978	2.028	1.974	2.024	19,009,514	+0.05(+2.63%)
Jun 15, 2005	1.966	1.986	1.954	1.973	21,625,346	+0.01(+0.33%)
Jun 14, 2005	1.948	1.984	1.931	1.966	34,330,636	+0.03(+1.71%)
Jun 13, 2005	1.938	1.943	1.921	1.933	7,880,588	+0.01(+0.30%)
Jun 10, 2005	1.912	1.938	1.910	1.927	9,423,855	+0.03(+1.39%)
Jun 09, 2005	1.867	1.908	1.862	1.901	21,474,574	+0.01(+0.43%)
Jun 08, 2005	1.898	1.935	1.892	1.893	14,487,584	+0.00(+0.24%)
Jun 07, 2005	1.909	1.927	1.882	1.888	18,117,142	-0.05(-2.59%)
Jun 06, 2005	1.933	1.949	1.899	1.938	18,935,968	-0.03(-1.70%)
Jun 03, 2005	1.991	1.995	1.952	1.972	10,715,836	-0.01(-0.60%)
Jun 02, 2005	1.956	1.989	1.953	1.984	18,124,496	+0.03(+1.63%)
Jun 01, 2005	1.914	1.963	1.906	1.952	14,350,296	+0.03(+1.37%)
May 31, 2005	1.940	1.940	1.909	1.925	12,276,263	-0.00(-0.23%)
May 27, 2005	1.908	1.937	1.906	1.930	17,507,924	+0.01(+0.70%)
May 26, 2005	1.900	1.919	1.897	1.916	9,927,654	+0.03(+1.38%)
May 25, 2005	1.867	1.893	1.858	1.890	15,251,250	+0.03(+1.58%)
May 24, 2005	1.834	1.865	1.825	1.861	11,608,209	+0.02(+1.15%)
May 23, 2005	1.821	1.856	1.821	1.840	17,525,086	-0.02(-1.10%)
May 20, 2005	1.853	1.864	1.844	1.860	6,985,764	+0.01(+0.37%)
May 19, 2005	1.825	1.855	1.809	1.853	14,393,198	+0.04(+2.09%)
May 18, 2005	1.795	1.834	1.795	1.815	17,107,092	+0.03(+1.71%)
May 17, 2005	1.725	1.814	1.723	1.785	18,468,942	+0.04(+2.51%)
May 16, 2005	1.725	1.751	1.709	1.741	19,453,250	+0.02(+0.95%)
May 13, 2005	1.770	1.779	1.703	1.725	21,142,386	-0.05(-2.58%)
May 12, 2005	1.840	1.848	1.766	1.770	18,683,456	-0.07(-3.77%)
May 11, 2005	1.819	1.842	1.801	1.840	11,385,116	+0.02(+0.92%)
May 10, 2005	1.871	1.871	1.812	1.823	14,145,589	-0.05(-2.81%)
May 09, 2005	1.863	1.880	1.846	1.876	10,144,619	+0.02(+1.23%)
May 06, 2005	1.874	1.876	1.853	1.853	18,569,456	+0.03(+1.68%)
May 05, 2005	1.795	1.823	1.788	1.822	15,639,825	+0.03(+1.85%)
May 04, 2005	1.747	1.795	1.747	1.789	18,104,884	+0.05(+2.64%)
May 03, 2005	1.746	1.750	1.726	1.743	11,566,532	-0.00(-0.19%)

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.