Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.617	4.639	4.587	4.605	695,233	-0.01(-0.16%)
Jul 28, 2005	4.594	4.632	4.568	4.613	528,708	+0.06(+1.23%)
Jul 27, 2005	4.538	4.561	4.489	4.557	706,726	+0.00(+0.08%)
Jul 26, 2005	4.549	4.564	4.516	4.553	261,948	+0.00(+0.08%)
Jul 25, 2005	4.553	4.564	4.531	4.549	384,636	+0.00(+0.00%)
Jul 22, 2005	4.587	4.587	4.527	4.549	296,696	-0.03(-0.65%)
Jul 21, 2005	4.575	4.602	4.534	4.579	451,460	+0.02(+0.41%)
Jul 20, 2005	4.497	4.568	4.474	4.561	571,208	+0.06(+1.25%)
Jul 19, 2005	4.482	4.523	4.463	4.504	389,448	+0.00(+0.08%)
Jul 18, 2005	4.493	4.516	4.478	4.501	474,447	+0.01(+0.17%)
Jul 15, 2005	4.493	4.519	4.468	4.493	191,650	-0.01(-0.33%)
Jul 14, 2005	4.508	4.527	4.486	4.508	575,752	+0.01(+0.17%)
Jul 13, 2005	4.463	4.501	4.460	4.501	375,816	+0.02(+0.50%)
Jul 12, 2005	4.456	4.501	4.452	4.478	400,139	+0.05(+1.18%)
Jul 11, 2005	4.392	4.445	4.392	4.426	402,278	+0.07(+1.63%)
Jul 08, 2005	4.302	4.370	4.302	4.355	334,118	+0.05(+1.22%)
Jul 07, 2005	4.228	4.302	4.213	4.302	433,551	-0.04(-0.95%)
Jul 06, 2005	4.332	4.370	4.332	4.344	502,781	+0.01(+0.17%)
Jul 05, 2005	4.306	4.358	4.306	4.336	358,709	-0.00(-0.09%)
Jul 01, 2005	4.362	4.385	4.325	4.340	382,231	+0.01(+0.17%)
Jun 30, 2005	4.344	4.370	4.317	4.332	477,388	-0.01(-0.17%)
Jun 29, 2005	4.325	4.366	4.314	4.340	369,935	+0.04(+1.05%)
Jun 28, 2005	4.254	4.314	4.254	4.295	456,004	+0.01(+0.17%)
Jun 27, 2005	4.284	4.306	4.254	4.287	837,433	+0.01(+0.18%)
Jun 24, 2005	4.291	4.306	4.269	4.280	229,071	-0.01(-0.26%)
Jun 23, 2005	4.336	4.351	4.287	4.291	991,662	-0.06(-1.46%)
Jun 22, 2005	4.366	4.385	4.347	4.355	527,906	-0.01(-0.34%)
Jun 21, 2005	4.340	4.370	4.314	4.370	715,547	+0.03(+0.60%)
Jun 20, 2005	4.332	4.355	4.302	4.344	502,246	-0.05(-1.11%)
Jun 17, 2005	4.347	4.392	4.332	4.392	555,705	+0.09(+2.09%)
Jun 16, 2005	4.291	4.314	4.276	4.302	281,193	+0.03(+0.79%)
Jun 15, 2005	4.291	4.295	4.235	4.269	330,643	+0.01(+0.35%)
Jun 14, 2005	4.239	4.272	4.235	4.254	433,819	+0.00(+0.00%)
Jun 13, 2005	4.235	4.271	4.220	4.254	286,005	-0.02(-0.44%)
Jun 10, 2005	4.284	4.314	4.250	4.272	326,633	-0.02(-0.52%)
Jun 09, 2005	4.265	4.306	4.254	4.295	610,233	+0.02(+0.44%)
Jun 08, 2005	4.314	4.329	4.261	4.276	524,966	-0.04(-0.95%)
Jun 07, 2005	4.299	4.373	4.299	4.317	813,377	+0.03(+0.61%)
Jun 06, 2005	4.295	4.310	4.276	4.291	424,196	+0.00(+0.00%)
Jun 03, 2005	4.325	4.340	4.276	4.291	428,740	-0.06(-1.38%)
Jun 02, 2005	4.321	4.358	4.317	4.351	379,290	+0.05(+1.22%)
Jun 01, 2005	4.257	4.355	4.246	4.299	619,588	+0.01(+0.17%)
May 31, 2005	4.306	4.314	4.280	4.291	563,724	-0.07(-1.55%)
May 27, 2005	4.336	4.381	4.321	4.358	450,391	+0.02(+0.43%)
May 26, 2005	4.347	4.358	4.321	4.340	368,331	-0.01(-0.17%)
May 25, 2005	4.385	4.385	4.336	4.347	1,066,772	-0.01(-0.34%)
May 24, 2005	4.351	4.385	4.336	4.362	381,696	-0.01(-0.26%)
May 23, 2005	4.373	4.403	4.355	4.373	641,506	+0.00(+0.00%)
May 20, 2005	4.366	4.385	4.336	4.373	1,252,809	-0.07(-1.52%)
May 19, 2005	4.418	4.452	4.411	4.441	360,847	+0.01(+0.34%)
May 18, 2005	4.358	4.452	4.358	4.426	1,005,294	+0.08(+1.81%)
May 17, 2005	4.325	4.358	4.310	4.347	533,519	-0.01(-0.26%)
May 16, 2005	4.314	4.373	4.314	4.358	2,054,158	+0.03(+0.69%)
May 13, 2005	4.340	4.381	4.299	4.329	4,295,958	+0.06(+1.31%)
May 12, 2005	4.317	4.329	4.272	4.272	1,721,644	-0.10(-2.23%)
May 11, 2005	4.366	4.373	4.332	4.370	489,416	+0.01(+0.26%)
May 10, 2005	4.381	4.396	4.350	4.358	446,114	-0.12(-2.59%)
May 09, 2005	4.441	4.474	4.411	4.474	494,762	+0.03(+0.59%)
May 06, 2005	4.452	4.486	4.415	4.448	411,900	-0.03(-0.67%)
May 05, 2005	4.493	4.512	4.452	4.478	950,232	-0.03(-0.58%)
May 04, 2005	4.452	4.531	4.452	4.504	321,020	+0.06(+1.35%)
May 03, 2005	4.430	4.467	4.422	4.445	611,569	+0.07(+1.54%)

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.