Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	2.122	2.140	2.102	2.135	67,354,696	+0.01(+0.49%)
Aug 30, 2005	2.119	2.135	2.098	2.124	77,476,936	-0.02(-0.70%)
Aug 29, 2005	2.095	2.150	2.095	2.139	72,811,296	+0.02(+0.99%)
Aug 26, 2005	2.115	2.131	2.113	2.119	57,197,760	+0.00(+0.14%)
Aug 25, 2005	2.127	2.140	2.104	2.115	61,841,120	-0.00(-0.14%)
Aug 24, 2005	2.166	2.166	2.114	2.119	117,436,080	-0.05(-2.42%)
Aug 23, 2005	2.187	2.199	2.161	2.171	70,352,536	-0.02(-0.80%)
Aug 22, 2005	2.180	2.213	2.147	2.188	107,572,976	+0.00(+0.11%)
Aug 19, 2005	2.180	2.188	2.167	2.186	71,233,600	-0.00(-0.02%)
Aug 18, 2005	2.194	2.195	2.175	2.187	72,084,800	-0.02(-0.88%)
Aug 17, 2005	2.209	2.221	2.206	2.206	61,006,420	-0.01(-0.34%)
Aug 16, 2005	2.245	2.247	2.210	2.213	72,501,096	-0.04(-1.71%)
Aug 15, 2005	2.196	2.268	2.194	2.252	110,440,496	+0.04(+1.90%)
Aug 12, 2005	2.232	2.286	2.203	2.210	132,228,136	-0.05(-2.23%)
Aug 11, 2005	2.231	2.261	2.225	2.260	117,167,760	+0.02(+1.01%)
Aug 10, 2005	2.269	2.279	2.229	2.238	198,690,784	-0.06(-2.55%)
Aug 09, 2005	2.288	2.322	2.288	2.296	92,850,016	+0.01(+0.59%)
Aug 08, 2005	2.266	2.295	2.263	2.283	89,111,016	+0.02(+0.86%)
Aug 05, 2005	2.263	2.285	2.259	2.264	99,092,976	-0.01(-0.42%)
Aug 04, 2005	2.277	2.288	2.271	2.273	99,641,800	-0.03(-1.41%)
Aug 03, 2005	2.300	2.309	2.292	2.305	96,932,016	-0.02(-0.86%)
Aug 02, 2005	2.245	2.349	2.244	2.325	216,962,112	+0.08(+3.52%)
Aug 01, 2005	2.244	2.260	2.217	2.247	142,594,800	-0.01(-0.49%)
Jul 29, 2005	2.265	2.288	2.231	2.257	210,469,136	-0.03(-1.16%)
Jul 28, 2005	2.177	2.291	2.168	2.284	503,183,200	+0.10(+4.65%)
Jul 27, 2005	2.100	2.187	2.092	2.183	921,931,776	+0.30(+15.66%)
Jul 26, 2005	1.911	1.938	1.886	1.887	321,424,992	-0.01(-0.55%)
Jul 25, 2005	1.900	1.952	1.893	1.897	109,399,576	+0.00(+0.00%)
Jul 22, 2005	1.895	1.911	1.862	1.897	117,498,000	+0.00(+0.00%)
Jul 21, 2005	1.948	1.988	1.888	1.897	221,466,816	-0.01(-0.58%)
Jul 20, 2005	1.875	1.913	1.865	1.909	127,763,000	+0.00(+0.00%)
Jul 19, 2005	1.869	1.909	1.835	1.909	117,114,936	+0.05(+2.64%)
Jul 18, 2005	1.847	1.859	1.838	1.859	59,469,760	+0.00(+0.11%)
Jul 15, 2005	1.867	1.875	1.837	1.857	104,308,176	-0.00(-0.11%)
Jul 14, 2005	1.859	1.871	1.844	1.859	117,314,800	+0.03(+1.86%)
Jul 13, 2005	1.813	1.827	1.810	1.825	64,072,460	+0.01(+0.55%)
Jul 12, 2005	1.774	1.827	1.773	1.815	117,545,096	+0.04(+2.02%)
Jul 11, 2005	1.736	1.784	1.730	1.780	104,600,736	+0.04(+2.45%)
Jul 08, 2005	1.706	1.738	1.692	1.737	85,173,320	+0.04(+2.30%)
Jul 07, 2005	1.690	1.726	1.690	1.698	85,077,136	-0.01(-0.29%)
Jul 06, 2005	1.700	1.720	1.693	1.703	87,943,056	-0.00(-0.06%)
Jul 05, 2005	1.675	1.724	1.673	1.704	147,680,000	+0.06(+3.56%)
Jul 01, 2005	1.662	1.663	1.639	1.645	58,684,000	-0.01(-0.54%)
Jun 30, 2005	1.673	1.678	1.647	1.655	114,452,416	-0.01(-0.78%)
Jun 29, 2005	1.685	1.704	1.663	1.667	97,080,096	-0.02(-1.07%)
Jun 28, 2005	1.730	1.732	1.679	1.685	140,707,440	-0.04(-2.29%)
Jun 27, 2005	1.746	1.752	1.708	1.725	91,527,976	-0.03(-1.48%)
Jun 24, 2005	1.765	1.772	1.744	1.751	74,383,760	-0.02(-1.16%)
Jun 23, 2005	1.757	1.778	1.755	1.772	106,352,776	+0.01(+0.60%)
Jun 22, 2005	1.775	1.792	1.757	1.761	50,161,780	-0.01(-0.45%)
Jun 21, 2005	1.780	1.790	1.764	1.769	89,235,360	-0.02(-0.87%)
Jun 20, 2005	1.752	1.798	1.752	1.784	102,010,216	+0.02(+1.08%)
Jun 17, 2005	1.794	1.804	1.758	1.766	96,530,120	-0.01(-0.76%)
Jun 16, 2005	1.760	1.790	1.758	1.779	87,337,936	+0.02(+0.96%)
Jun 15, 2005	1.767	1.770	1.726	1.762	103,352,136	+0.01(+0.57%)
Jun 14, 2005	1.741	1.758	1.740	1.752	72,821,880	+0.01(+0.49%)
Jun 13, 2005	1.734	1.770	1.732	1.744	78,293,800	-0.00(-0.23%)
Jun 10, 2005	1.762	1.764	1.724	1.748	69,348,056	-0.01(-0.71%)
Jun 09, 2005	1.746	1.764	1.720	1.760	77,546,240	+0.02(+1.06%)
Jun 08, 2005	1.770	1.774	1.740	1.742	106,306,456	-0.03(-1.47%)
Jun 07, 2005	1.796	1.810	1.764	1.768	97,876,496	-0.02(-1.17%)
Jun 06, 2005	1.777	1.801	1.774	1.788	77,649,496	+0.01(+0.51%)
Jun 03, 2005	1.823	1.825	1.766	1.780	96,875,296	-0.04(-2.25%)
Jun 02, 2005	1.817	1.846	1.810	1.821	95,558,720	-0.00(-0.25%)

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.