Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.218	2.225	2.211	2.218	869,635	-0.00(-0.10%)
Jul 28, 2005	2.218	2.225	2.201	2.220	966,023	+0.01(+0.53%)
Jul 27, 2005	2.194	2.208	2.183	2.208	929,181	+0.02(+0.85%)
Jul 26, 2005	2.169	2.194	2.166	2.190	1,371,710	+0.02(+0.86%)
Jul 25, 2005	2.159	2.180	2.159	2.171	759,966	+0.01(+0.32%)
Jul 22, 2005	2.159	2.176	2.155	2.164	687,996	-0.00(-0.11%)
Jul 21, 2005	2.164	2.171	2.152	2.166	754,826	+0.01(+0.32%)
Jul 20, 2005	2.159	2.164	2.148	2.159	702,990	+0.00(+0.00%)
Jul 19, 2005	2.141	2.159	2.141	2.159	715,842	+0.02(+0.76%)
Jul 18, 2005	2.148	2.152	2.138	2.143	962,167	-0.00(-0.22%)
Jul 15, 2005	2.148	2.155	2.134	2.148	700,848	+0.00(+0.22%)
Jul 14, 2005	2.138	2.145	2.134	2.143	709,416	+0.01(+0.44%)
Jul 13, 2005	2.136	2.138	2.122	2.134	722,696	+0.00(+0.11%)
Jul 12, 2005	2.122	2.134	2.117	2.131	845,216	+0.00(+0.22%)
Jul 11, 2005	2.124	2.141	2.115	2.127	1,125,813	+0.00(+0.00%)
Jul 08, 2005	2.115	2.131	2.108	2.127	804,947	+0.01(+0.66%)
Jul 07, 2005	2.101	2.115	2.089	2.113	719,697	+0.00(+0.22%)
Jul 06, 2005	2.106	2.115	2.103	2.108	574,473	+0.00(+0.11%)
Jul 05, 2005	2.099	2.110	2.096	2.106	539,773	+0.00(+0.11%)
Jul 01, 2005	2.113	2.113	2.096	2.103	376,984	+0.00(+0.11%)
Jun 30, 2005	2.099	2.110	2.094	2.101	689,282	+0.00(+0.11%)
Jun 29, 2005	2.115	2.136	2.099	2.099	873,062	-0.01(-0.44%)
Jun 28, 2005	2.082	2.108	2.082	2.108	795,523	+0.02(+1.01%)
Jun 27, 2005	2.089	2.092	2.078	2.087	879,488	+0.00(+0.22%)
Jun 24, 2005	2.092	2.094	2.075	2.082	698,278	-0.01(-0.45%)
Jun 23, 2005	2.106	2.113	2.089	2.092	780,529	-0.02(-0.78%)
Jun 22, 2005	2.108	2.117	2.099	2.108	725,695	+0.00(+0.22%)
Jun 21, 2005	2.106	2.117	2.101	2.103	689,282	-0.00(-0.22%)
Jun 20, 2005	2.108	2.122	2.106	2.108	741,117	-0.02(-0.77%)
Jun 17, 2005	2.110	2.124	2.110	2.124	768,106	+0.01(+0.66%)
Jun 16, 2005	2.101	2.113	2.101	2.110	705,561	+0.01(+0.33%)
Jun 15, 2005	2.103	2.110	2.101	2.103	871,776	-0.00(-0.11%)
Jun 14, 2005	2.096	2.108	2.092	2.106	696,564	+0.00(+0.11%)
Jun 13, 2005	2.101	2.110	2.085	2.103	641,730	+0.00(+0.00%)
Jun 10, 2005	2.103	2.108	2.092	2.103	474,229	-0.00(-0.11%)
Jun 09, 2005	2.099	2.106	2.085	2.106	654,154	+0.01(+0.45%)
Jun 08, 2005	2.094	2.106	2.089	2.096	771,104	-0.00(-0.11%)
Jun 07, 2005	2.094	2.108	2.089	2.099	817,799	+0.00(+0.11%)
Jun 06, 2005	2.087	2.096	2.075	2.096	454,095	+0.00(+0.22%)
Jun 03, 2005	2.092	2.096	2.078	2.092	610,886	-0.01(-0.33%)
Jun 02, 2005	2.089	2.099	2.087	2.099	633,591	+0.01(+0.45%)
Jun 01, 2005	2.078	2.099	2.071	2.089	724,838	+0.01(+0.34%)
May 31, 2005	2.085	2.087	2.071	2.082	703,847	-0.00(-0.11%)
May 27, 2005	2.082	2.092	2.078	2.085	623,309	-0.00(-0.22%)
May 26, 2005	2.073	2.089	2.071	2.089	620,739	+0.01(+0.34%)
May 25, 2005	2.087	2.087	2.059	2.082	804,091	-0.01(-0.34%)
May 24, 2005	2.075	2.089	2.068	2.089	710,273	+0.00(+0.11%)
May 23, 2005	2.078	2.089	2.073	2.087	780,957	+0.01(+0.56%)
May 20, 2005	2.071	2.075	2.059	2.075	584,754	+0.01(+0.34%)
May 19, 2005	2.066	2.078	2.050	2.068	794,238	+0.00(+0.11%)
May 18, 2005	2.040	2.068	2.033	2.066	1,042,276	+0.03(+1.61%)
May 17, 2005	2.019	2.033	2.003	2.033	859,353	+0.01(+0.69%)
May 16, 2005	1.986	2.019	1.986	2.019	769,391	+0.02(+0.93%)
May 13, 2005	2.029	2.029	1.984	2.001	880,344	-0.02(-0.92%)
May 12, 2005	2.038	2.047	2.017	2.019	690,995	-0.02(-0.92%)
May 11, 2005	2.036	2.043	2.017	2.038	921,470	-0.04(-2.13%)
May 10, 2005	2.080	2.092	2.073	2.082	1,163,083	-0.01(-0.45%)
May 09, 2005	2.092	2.101	2.078	2.092	696,564	+0.00(+0.11%)
May 06, 2005	2.078	2.096	2.078	2.089	540,201	+0.00(+0.22%)
May 05, 2005	2.078	2.089	2.071	2.085	683,713	-0.01(-0.33%)
May 04, 2005	2.054	2.096	2.054	2.092	1,084,687	+0.04(+1.82%)
May 03, 2005	2.043	2.068	2.043	2.054	781,386	-0.00(-0.11%)

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.