Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	2.289	2.374	2.282	2.345	296,573,440	+0.05(+2.23%)
Aug 30, 2005	2.211	2.299	2.208	2.294	310,325,376	+0.08(+3.59%)
Aug 29, 2005	2.190	2.217	2.172	2.214	112,307,560	+0.00(+0.17%)
Aug 26, 2005	2.247	2.247	2.189	2.211	105,780,880	-0.03(-1.53%)
Aug 25, 2005	2.240	2.257	2.221	2.245	96,966,136	+0.02(+0.69%)
Aug 24, 2005	2.214	2.277	2.203	2.230	168,308,288	+0.00(+0.07%)
Aug 23, 2005	2.211	2.240	2.204	2.228	83,222,040	+0.01(+0.66%)
Aug 22, 2005	2.228	2.264	2.188	2.214	178,971,536	-0.02(-0.82%)
Aug 19, 2005	2.252	2.259	2.225	2.232	138,092,464	-0.02(-0.71%)
Aug 18, 2005	2.290	2.302	2.238	2.248	269,077,408	-0.06(-2.58%)
Aug 17, 2005	2.298	2.336	2.296	2.308	198,708,560	+0.00(+0.00%)
Aug 16, 2005	2.325	2.346	2.291	2.308	208,492,688	-0.04(-1.69%)
Aug 15, 2005	2.297	2.371	2.268	2.347	288,724,160	+0.06(+2.54%)
Aug 12, 2005	2.286	2.309	2.208	2.289	750,725,184	+0.13(+6.02%)
Aug 11, 2005	2.130	2.163	2.109	2.159	229,446,352	+0.03(+1.40%)
Aug 10, 2005	2.171	2.182	2.107	2.130	144,085,392	-0.03(-1.49%)
Aug 09, 2005	2.170	2.175	2.138	2.162	95,466,920	-0.01(-0.25%)
Aug 08, 2005	2.174	2.214	2.152	2.167	237,291,712	+0.01(+0.35%)
Aug 05, 2005	2.103	2.164	2.088	2.159	223,736,000	+0.05(+2.54%)
Aug 04, 2005	2.112	2.121	2.101	2.106	116,569,720	-0.02(-1.04%)
Aug 03, 2005	2.128	2.148	2.109	2.128	169,497,456	+0.00(+0.00%)
Aug 02, 2005	2.102	2.135	2.099	2.128	138,229,824	+0.03(+1.35%)
Aug 01, 2005	2.081	2.109	2.067	2.100	127,236,904	+0.03(+1.52%)
Jul 29, 2005	2.076	2.098	2.052	2.068	115,011,640	-0.02(-0.77%)
Jul 28, 2005	2.065	2.094	2.036	2.085	134,497,488	+0.02(+0.78%)
Jul 27, 2005	2.030	2.078	1.996	2.068	264,202,992	+0.04(+2.04%)
Jul 26, 2005	1.978	2.030	1.970	2.027	248,394,528	+0.04(+2.08%)
Jul 25, 2005	1.952	2.047	1.943	1.986	318,861,472	+0.01(+0.58%)
Jul 22, 2005	2.037	2.066	1.960	1.974	228,696,752	-0.05(-2.60%)
Jul 21, 2005	2.036	2.045	1.985	2.027	194,442,480	-0.04(-1.70%)
Jul 20, 2005	2.008	2.071	1.981	2.062	172,193,680	+0.03(+1.50%)
Jul 19, 2005	2.016	2.036	2.001	2.032	169,379,712	+0.03(+1.37%)
Jul 18, 2005	2.049	2.050	1.984	2.004	341,738,208	-0.05(-2.49%)
Jul 15, 2005	2.072	2.078	2.020	2.055	400,101,568	-0.02(-1.07%)
Jul 14, 2005	2.197	2.240	2.075	2.078	612,079,360	-0.10(-4.43%)
Jul 13, 2005	2.180	2.186	2.137	2.174	194,524,896	+0.00(+0.14%)
Jul 12, 2005	2.182	2.188	2.127	2.171	184,540,608	-0.01(-0.56%)
Jul 11, 2005	2.170	2.205	2.161	2.183	130,655,264	+0.03(+1.49%)
Jul 08, 2005	2.137	2.158	2.110	2.151	133,481,008	+0.03(+1.26%)
Jul 07, 2005	2.106	2.140	2.099	2.124	152,374,240	-0.02(-0.71%)
Jul 06, 2005	2.091	2.149	2.067	2.140	230,125,328	+0.06(+2.68%)
Jul 05, 2005	2.059	2.092	2.039	2.084	127,040,672	+0.03(+1.57%)
Jul 01, 2005	2.036	2.055	2.010	2.052	103,076,800	+0.01(+0.45%)
Jun 30, 2005	2.062	2.081	2.026	2.042	194,018,608	-0.01(-0.26%)
Jun 29, 2005	2.068	2.072	2.031	2.048	92,743,224	-0.02(-0.92%)
Jun 28, 2005	2.062	2.081	2.039	2.067	85,788,752	+0.01(+0.63%)
Jun 27, 2005	2.058	2.075	2.036	2.054	115,969,256	-0.02(-0.81%)
Jun 24, 2005	2.135	2.136	2.059	2.071	155,557,120	-0.07(-3.18%)
Jun 23, 2005	2.102	2.165	2.094	2.139	273,735,936	+0.03(+1.56%)
Jun 22, 2005	2.130	2.145	2.080	2.106	229,155,936	-0.00(-0.11%)
Jun 21, 2005	2.102	2.118	2.082	2.108	140,035,152	+0.02(+0.95%)
Jun 20, 2005	2.057	2.102	2.023	2.088	198,214,064	+0.03(+1.52%)
Jun 17, 2005	2.087	2.091	2.052	2.057	149,250,224	-0.00(-0.22%)
Jun 16, 2005	2.050	2.075	2.020	2.062	160,007,664	+0.01(+0.52%)
Jun 15, 2005	2.044	2.060	1.970	2.051	546,110,016	-0.01(-0.30%)
Jun 14, 2005	2.187	2.223	1.988	2.057	787,679,616	-0.13(-5.91%)
Jun 13, 2005	2.140	2.247	2.134	2.186	461,117,984	+0.05(+2.22%)
Jun 10, 2005	2.161	2.163	2.124	2.139	152,111,280	-0.02(-1.13%)
Jun 09, 2005	2.060	2.164	2.058	2.163	202,743,088	+0.09(+4.20%)
Jun 08, 2005	2.096	2.125	2.054	2.076	202,354,560	-0.01(-0.70%)
Jun 07, 2005	2.128	2.163	2.083	2.091	318,594,592	-0.05(-2.43%)
Jun 06, 2005	2.124	2.166	2.123	2.143	167,743,136	-0.02(-0.95%)
Jun 03, 2005	2.161	2.181	2.140	2.163	183,025,696	-0.01(-0.25%)
Jun 02, 2005	2.083	2.169	2.083	2.169	223,818,416	+0.08(+3.73%)

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.