Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	2.271	2.332	2.252	2.309	938,637,568	+0.08(+3.61%)
Jul 28, 2006	2.173	2.232	2.158	2.229	726,846,080	+0.07(+3.45%)
Jul 27, 2006	2.192	2.209	2.136	2.154	772,586,240	-0.02(-0.74%)
Jul 26, 2006	2.107	2.196	2.096	2.170	944,485,824	+0.07(+3.14%)
Jul 25, 2006	2.099	2.110	2.065	2.104	619,155,328	+0.02(+0.83%)
Jul 24, 2006	2.082	2.110	2.053	2.087	759,895,296	+0.02(+1.15%)
Jul 21, 2006	2.029	2.078	2.027	2.063	937,575,744	+0.01(+0.36%)
Jul 20, 2006	2.071	2.093	2.029	2.056	2,073,147,776	+0.22(+11.83%)
Jul 19, 2006	1.800	1.872	1.779	1.838	1,471,964,160	+0.04(+2.27%)
Jul 18, 2006	1.806	1.830	1.762	1.798	1,052,166,912	+0.02(+1.01%)
Jul 17, 2006	1.758	1.805	1.755	1.780	1,076,957,696	+0.06(+3.35%)
Jul 14, 2006	1.784	1.797	1.704	1.722	1,043,603,200	-0.05(-3.02%)
Jul 13, 2006	1.768	1.839	1.747	1.775	1,313,680,512	-0.02(-1.34%)
Jul 12, 2006	1.875	1.877	1.798	1.800	974,421,760	-0.09(-4.83%)
Jul 11, 2006	1.873	1.903	1.853	1.891	867,368,064	+0.02(+1.18%)
Jul 10, 2006	1.893	1.919	1.852	1.869	556,406,848	-0.01(-0.72%)
Jul 07, 2006	1.885	1.922	1.858	1.882	840,185,024	-0.01(-0.66%)
Jul 06, 2006	1.940	1.950	1.890	1.895	665,668,672	-0.04(-2.16%)
Jul 05, 2006	1.942	1.957	1.922	1.937	544,709,056	-0.03(-1.64%)
Jul 03, 2006	1.954	1.977	1.948	1.969	204,717,104	+0.02(+1.19%)
Jun 30, 2006	1.957	1.962	1.920	1.946	777,851,648	-0.06(-2.88%)
Jun 29, 2006	1.929	2.008	1.916	2.004	919,936,128	+0.10(+5.27%)
Jun 28, 2006	1.947	1.947	1.883	1.904	894,441,536	-0.05(-2.46%)
Jun 27, 2006	2.008	2.012	1.950	1.951	578,637,760	-0.05(-2.64%)
Jun 26, 2006	2.011	2.012	1.983	2.004	490,352,640	+0.01(+0.27%)
Jun 23, 2006	2.029	2.045	1.996	1.999	693,865,088	-0.03(-1.26%)
Jun 22, 2006	1.978	2.030	1.973	2.024	1,016,708,224	+0.06(+2.97%)
Jun 21, 2006	1.962	1.995	1.947	1.966	907,530,176	+0.01(+0.68%)
Jun 20, 2006	1.958	1.983	1.947	1.953	707,334,336	+0.01(+0.47%)
Jun 19, 2006	1.965	1.977	1.937	1.944	758,138,240	-0.01(-0.63%)
Jun 16, 2006	2.004	2.011	1.954	1.956	880,922,240	-0.06(-3.06%)
Jun 15, 2006	1.947	2.030	1.928	2.018	1,251,227,136	+0.06(+3.07%)
Jun 14, 2006	1.980	1.997	1.926	1.958	923,200,128	-0.02(-1.23%)
Jun 13, 2006	1.958	2.008	1.949	1.982	1,135,976,192	+0.05(+2.33%)
Jun 12, 2006	2.018	2.030	1.935	1.937	754,485,632	-0.08(-3.78%)
Jun 09, 2006	2.079	2.092	2.008	2.013	815,461,632	-0.05(-2.50%)
Jun 08, 2006	1.986	2.070	1.942	2.065	1,468,768,128	+0.07(+3.75%)
Jun 07, 2006	2.042	2.052	1.983	1.990	788,884,032	-0.04(-1.94%)
Jun 06, 2006	2.046	2.060	2.002	2.029	763,185,664	-0.01(-0.46%)
Jun 05, 2006	2.078	2.078	2.038	2.039	636,742,272	-0.06(-2.69%)
Jun 02, 2006	2.121	2.144	2.069	2.095	720,828,288	-0.02(-0.82%)
Jun 01, 2006	2.034	2.116	2.022	2.112	990,681,088	+0.08(+4.02%)
May 31, 2006	2.098	2.100	1.994	2.031	1,346,402,048	-0.05(-2.37%)
May 30, 2006	2.151	2.151	2.080	2.080	592,165,888	-0.08(-3.66%)
May 26, 2006	2.185	2.194	2.145	2.159	455,110,176	-0.03(-1.21%)
May 25, 2006	2.184	2.190	2.151	2.186	487,346,048	+0.03(+1.56%)
May 24, 2006	2.140	2.163	2.092	2.152	962,903,936	+0.01(+0.30%)
May 23, 2006	2.204	2.215	2.141	2.146	730,198,848	-0.01(-0.36%)
May 22, 2006	2.170	2.174	2.133	2.154	755,710,272	-0.04(-1.75%)
May 19, 2006	2.147	2.205	2.135	2.192	1,036,478,336	+0.05(+2.10%)
May 18, 2006	2.232	2.251	2.145	2.147	692,168,320	-0.07(-3.19%)
May 17, 2006	2.199	2.232	2.177	2.217	792,779,520	+0.01(+0.43%)
May 16, 2006	2.314	2.319	2.200	2.208	984,850,752	-0.10(-4.15%)
May 15, 2006	2.289	2.324	2.281	2.303	556,810,496	+0.00(+0.13%)
May 12, 2006	2.305	2.334	2.272	2.300	674,707,008	-0.02(-0.66%)
May 11, 2006	2.406	2.407	2.295	2.316	854,248,768	-0.08(-3.47%)
May 10, 2006	2.422	2.424	2.365	2.399	491,222,016	-0.01(-0.61%)
May 09, 2006	2.441	2.466	2.400	2.414	558,823,232	-0.03(-1.20%)
May 08, 2006	2.480	2.508	2.437	2.443	625,234,624	+0.00(+0.00%)
May 05, 2006	2.442	2.455	2.418	2.443	592,735,808	+0.03(+1.07%)
May 04, 2006	2.420	2.477	2.394	2.417	904,389,184	-0.00(-0.01%)
May 03, 2006	2.441	2.445	2.385	2.417	722,186,624	-0.02(-0.67%)
May 02, 2006	2.384	2.446	2.382	2.434	811,349,248	+0.07(+2.90%)

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.