Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.082	2.082	2.082	2.082	0	+0.00(+0.00%)
Jul 28, 2005	2.082	2.082	2.082	2.082	4,553	+0.01(+0.38%)
Jul 27, 2005	2.074	2.074	2.073	2.074	6,070	+0.01(+0.45%)
Jul 26, 2005	2.097	2.097	2.062	2.065	31,113	-0.03(-1.26%)
Jul 25, 2005	2.060	2.091	2.056	2.091	42,496	+0.02(+0.95%)
Jul 22, 2005	2.062	2.071	2.062	2.071	11,383	+0.02(+1.09%)
Jul 21, 2005	2.060	2.071	2.049	2.049	50,085	+0.00(+0.06%)
Jul 20, 2005	2.061	2.061	2.048	2.048	6,070	-0.01(-0.70%)
Jul 19, 2005	2.054	2.062	2.054	2.062	17,453	+0.02(+0.90%)
Jul 18, 2005	2.050	2.064	2.044	2.044	15,936	-0.01(-0.51%)
Jul 15, 2005	2.057	2.057	2.054	2.054	6,829	-0.01(-0.32%)
Jul 14, 2005	2.070	2.070	2.061	2.061	22,007	-0.01(-0.38%)
Jul 13, 2005	2.078	2.083	2.069	2.069	17,453	+0.01(+0.32%)
Jul 12, 2005	2.065	2.069	2.062	2.062	13,659	-0.02(-1.01%)
Jul 11, 2005	2.090	2.090	2.060	2.083	34,149	-0.02(-0.75%)
Jul 08, 2005	2.078	2.099	2.075	2.099	18,212	+0.00(+0.19%)
Jul 07, 2005	2.069	2.108	2.069	2.095	29,595	+0.03(+1.27%)
Jul 06, 2005	2.079	2.079	2.069	2.069	12,141	-0.02(-0.95%)
Jul 05, 2005	2.089	2.103	2.075	2.089	47,808	-0.02(-0.75%)
Jul 01, 2005	2.095	2.115	2.087	2.104	81,199	-0.00(-0.19%)
Jun 30, 2005	2.102	2.108	2.102	2.108	21,248	+0.02(+0.95%)
Jun 29, 2005	2.091	2.102	2.075	2.089	90,305	-0.03(-1.25%)
Jun 28, 2005	2.075	2.115	2.075	2.115	31,113	+0.03(+1.39%)
Jun 27, 2005	2.070	2.086	2.069	2.086	11,383	+0.02(+0.89%)
Jun 24, 2005	2.058	2.068	2.058	2.068	5,312	-0.01(-0.70%)
Jun 23, 2005	2.043	2.082	2.043	2.082	9,865	+0.04(+1.94%)
Jun 22, 2005	2.041	2.043	2.041	2.043	15,936	+0.00(+0.06%)
Jun 21, 2005	2.036	2.041	2.036	2.041	29,595	+0.01(+0.52%)
Jun 20, 2005	2.041	2.041	2.016	2.031	160,880	-0.01(-0.64%)
Jun 17, 2005	2.056	2.056	2.044	2.044	19,730	+0.01(+0.26%)
Jun 16, 2005	2.040	2.041	2.039	2.039	23,524	-0.01(-0.26%)
Jun 15, 2005	2.043	2.049	2.035	2.044	36,425	-0.01(-0.64%)
Jun 14, 2005	2.075	2.075	2.057	2.057	6,829	-0.02(-0.89%)
Jun 13, 2005	2.033	2.075	2.028	2.075	90,305	+0.04(+2.07%)
Jun 10, 2005	2.036	2.036	2.033	2.033	53,879	+0.00(+0.06%)
Jun 09, 2005	2.060	2.060	2.016	2.032	95,617	-0.02(-0.84%)
Jun 08, 2005	2.050	2.050	2.023	2.049	46,291	+0.00(+0.06%)
Jun 07, 2005	2.048	2.048	2.048	2.048	21,248	-0.01(-0.38%)
Jun 06, 2005	2.025	2.056	2.024	2.056	50,844	+0.03(+1.50%)
Jun 03, 2005	2.029	2.037	2.024	2.025	22,007	+0.00(+0.07%)
Jun 02, 2005	2.021	2.024	2.014	2.024	15,177	+0.01(+0.39%)
Jun 01, 2005	1.996	2.016	1.996	2.016	39,461	+0.03(+1.26%)
May 31, 2005	1.985	2.011	1.985	1.991	84,234	-0.00(-0.07%)
May 27, 2005	1.983	1.992	1.983	1.992	15,936	+0.01(+0.47%)
May 26, 2005	1.992	1.992	1.974	1.983	45,532	-0.01(-0.46%)
May 25, 2005	2.011	2.011	1.986	1.992	37,943	-0.01(-0.59%)
May 24, 2005	1.999	2.015	1.999	2.004	49,326	+0.01(+0.26%)
May 23, 2005	1.983	1.999	1.982	1.999	20,489	+0.01(+0.33%)
May 20, 2005	1.998	1.998	1.992	1.992	6,829	-0.01(-0.26%)
May 19, 2005	2.031	2.031	1.986	1.998	92,582	-0.03(-1.43%)
May 18, 2005	2.020	2.028	2.020	2.027	12,900	+0.02(+0.85%)
May 17, 2005	2.016	2.023	2.010	2.010	34,907	+0.00(+0.20%)
May 16, 2005	2.020	2.020	2.006	2.006	28,078	-0.02(-0.85%)
May 13, 2005	2.014	2.024	2.014	2.023	27,319	+0.01(+0.46%)
May 12, 2005	2.014	2.023	2.002	2.014	53,120	-0.00(-0.13%)
May 11, 2005	2.027	2.028	2.016	2.016	44,014	-0.01(-0.58%)
May 10, 2005	2.039	2.039	2.028	2.028	25,801	-0.01(-0.52%)
May 09, 2005	2.037	2.039	2.037	2.039	4,553	+0.01(+0.39%)
May 06, 2005	2.045	2.046	2.031	2.031	25,801	-0.03(-1.34%)
May 05, 2005	2.058	2.058	2.058	2.058	0	+0.00(+0.00%)
May 04, 2005	2.058	2.058	2.058	2.058	5,312	+0.00(+0.06%)
May 03, 2005	2.053	2.057	2.037	2.057	83,475	-0.01(-0.45%)

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.