Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.499	4.569	4.478	4.480	445,699	-0.04(-0.99%)
Jul 28, 2005	4.241	4.550	4.241	4.525	637,677	+0.28(+6.70%)
Jul 27, 2005	4.266	4.281	4.218	4.241	609,701	+0.00(+0.02%)
Jul 26, 2005	4.416	4.417	4.229	4.240	866,315	-0.18(-4.08%)
Jul 25, 2005	4.561	4.561	4.419	4.420	318,356	-0.14(-3.09%)
Jul 22, 2005	4.500	4.561	4.425	4.561	318,356	+0.06(+1.36%)
Jul 21, 2005	4.537	4.542	4.478	4.500	311,603	-0.04(-0.82%)
Jul 20, 2005	4.519	4.539	4.453	4.537	659,866	+0.02(+0.48%)
Jul 19, 2005	4.504	4.557	4.493	4.515	908,763	+0.04(+0.83%)
Jul 18, 2005	4.596	4.596	4.461	4.478	483,323	-0.13(-2.79%)
Jul 15, 2005	4.616	4.649	4.536	4.607	301,956	-0.02(-0.43%)
Jul 14, 2005	4.628	4.684	4.613	4.626	519,982	+0.01(+0.20%)
Jul 13, 2005	4.668	4.675	4.580	4.617	307,744	-0.06(-1.24%)
Jul 12, 2005	4.701	4.701	4.653	4.675	721,608	-0.03(-0.73%)
Jul 11, 2005	4.765	4.779	4.707	4.709	704,243	-0.05(-0.96%)
Jul 08, 2005	4.633	4.763	4.628	4.755	1,013,917	+0.12(+2.62%)
Jul 07, 2005	4.606	4.654	4.578	4.633	657,936	+0.03(+0.61%)
Jul 06, 2005	4.650	4.659	4.583	4.606	837,374	-0.03(-0.72%)
Jul 05, 2005	4.535	4.665	4.533	4.639	535,417	+0.10(+2.26%)
Jul 01, 2005	4.596	4.613	4.525	4.536	353,086	-0.06(-1.31%)
Jun 30, 2005	4.556	4.611	4.553	4.596	475,605	+0.06(+1.23%)
Jun 29, 2005	4.468	4.594	4.468	4.540	643,466	+0.09(+1.93%)
Jun 28, 2005	4.456	4.483	4.441	4.454	644,430	+0.00(+0.09%)
Jun 27, 2005	4.272	4.488	4.272	4.450	738,008	+0.18(+4.17%)
Jun 24, 2005	4.473	4.473	4.272	4.272	627,066	-0.20(-4.52%)
Jun 23, 2005	4.461	4.565	4.447	4.474	387,816	-0.01(-0.30%)
Jun 22, 2005	4.595	4.595	4.482	4.487	824,833	-0.11(-2.32%)
Jun 21, 2005	4.468	4.613	4.468	4.594	1,245,449	+0.15(+3.43%)
Jun 20, 2005	4.457	4.457	4.416	4.442	901,045	-0.04(-0.81%)
Jun 17, 2005	4.561	4.623	4.457	4.478	1,428,745	-0.26(-5.45%)
Jun 16, 2005	4.780	4.780	4.691	4.736	786,244	-0.05(-1.10%)
Jun 15, 2005	4.561	4.810	4.561	4.789	1,640,983	+0.23(+5.12%)
Jun 14, 2005	4.371	4.560	4.371	4.556	1,656,419	+0.17(+3.78%)
Jun 13, 2005	4.400	4.405	4.365	4.390	538,312	+0.01(+0.12%)
Jun 10, 2005	4.374	4.395	4.358	4.385	377,204	+0.02(+0.36%)
Jun 09, 2005	4.312	4.405	4.307	4.369	982,081	+0.06(+1.47%)
Jun 08, 2005	4.408	4.410	4.282	4.306	350,192	-0.09(-2.00%)
Jun 07, 2005	4.356	4.443	4.356	4.394	773,703	+0.03(+0.69%)
Jun 06, 2005	4.380	4.386	4.338	4.364	736,079	+0.01(+0.24%)
Jun 03, 2005	4.431	4.466	4.354	4.354	568,218	-0.05(-1.20%)
Jun 02, 2005	4.246	4.587	4.246	4.406	1,388,227	+0.19(+4.40%)
Jun 01, 2005	4.105	4.277	4.105	4.221	1,043,823	+0.13(+3.19%)
May 31, 2005	4.157	4.166	4.090	4.090	818,079	-0.06(-1.47%)
May 27, 2005	4.115	4.167	4.110	4.151	1,175,989	+0.02(+0.53%)
May 26, 2005	4.094	4.141	4.089	4.130	860,527	+0.06(+1.37%)
May 25, 2005	4.092	4.110	4.063	4.074	922,269	-0.01(-0.13%)
May 24, 2005	4.042	4.091	4.033	4.079	1,187,566	+0.05(+1.13%)
May 23, 2005	3.991	4.042	3.985	4.033	1,047,682	+0.05(+1.33%)
May 20, 2005	4.058	4.070	3.979	3.980	1,483,734	-0.08(-2.04%)
May 19, 2005	4.083	4.091	4.043	4.063	1,051,541	-0.01(-0.25%)
May 18, 2005	4.072	4.079	4.048	4.074	570,147	+0.01(+0.18%)
May 17, 2005	4.084	4.092	4.017	4.066	718,714	+0.00(+0.10%)
May 16, 2005	4.043	4.105	4.042	4.062	915,516	+0.02(+0.62%)
May 13, 2005	4.016	4.073	3.971	4.037	721,608	+0.02(+0.46%)
May 12, 2005	3.783	4.115	3.783	4.019	2,048,094	+0.30(+8.18%)
May 11, 2005	3.701	3.726	3.652	3.715	389,745	+0.01(+0.25%)
May 10, 2005	3.680	3.725	3.675	3.706	556,641	-0.03(-0.69%)
May 09, 2005	3.623	3.732	3.606	3.732	313,533	+0.11(+2.97%)
May 06, 2005	3.626	3.627	3.592	3.624	300,026	+0.00(+0.00%)
May 05, 2005	3.577	3.626	3.552	3.624	375,274	+0.05(+1.30%)
May 04, 2005	3.530	3.599	3.530	3.577	245,038	+0.05(+1.35%)
May 03, 2005	3.535	3.555	3.521	3.530	578,830	-0.01(-0.15%)

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.