Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.999	4.037	3.931	4.018	137,628	+0.02(+0.48%)
Jul 28, 2005	3.979	4.008	3.950	3.999	80,690	+0.05(+1.22%)
Jul 27, 2005	3.941	3.979	3.921	3.950	161,621	+0.01(+0.24%)
Jul 26, 2005	4.008	4.008	3.892	3.941	152,073	+0.01(+0.25%)
Jul 25, 2005	3.989	4.047	3.912	3.931	120,877	-0.09(-2.16%)
Jul 22, 2005	3.960	4.018	3.960	4.018	64,655	+0.05(+1.22%)
Jul 21, 2005	4.028	4.057	3.950	3.970	58,277	-0.09(-2.14%)
Jul 20, 2005	4.037	4.057	4.008	4.057	135,875	+0.03(+0.72%)
Jul 19, 2005	4.037	4.057	3.960	4.028	109,916	+0.04(+0.97%)
Jul 18, 2005	4.028	4.028	3.960	3.989	67,148	+0.00(+0.00%)
Jul 15, 2005	3.960	4.028	3.941	3.989	153,575	+0.03(+0.73%)
Jul 14, 2005	4.028	4.037	3.796	3.960	100,659	-0.01(-0.24%)
Jul 13, 2005	3.979	4.008	3.931	3.970	121,522	-0.02(-0.48%)
Jul 12, 2005	4.057	4.057	3.912	3.989	257,690	-0.06(-1.43%)
Jul 11, 2005	4.047	4.057	4.008	4.047	84,250	+0.00(+0.00%)
Jul 08, 2005	4.047	4.047	3.873	4.047	93,948	+0.01(+0.24%)
Jul 07, 2005	3.970	4.057	3.834	4.037	201,064	+0.07(+1.70%)
Jul 06, 2005	3.989	4.008	3.883	3.970	98,257	-0.02(-0.48%)
Jul 05, 2005	3.863	3.989	3.834	3.989	107,057	+0.11(+2.74%)
Jul 01, 2005	3.883	3.883	3.728	3.883	90,594	+0.03(+0.75%)
Jun 30, 2005	3.970	3.999	3.767	3.854	51,705	-0.11(-2.68%)
Jun 29, 2005	3.989	3.989	3.873	3.960	94,137	-0.01(-0.24%)
Jun 28, 2005	3.854	3.989	3.776	3.970	58,924	+0.14(+3.53%)
Jun 27, 2005	3.960	4.008	3.767	3.834	145,450	-0.12(-2.93%)
Jun 24, 2005	3.974	4.008	3.892	3.950	1,155,946	-0.05(-1.21%)
Jun 23, 2005	4.008	4.057	3.950	3.999	161,792	-0.07(-1.66%)
Jun 22, 2005	4.076	4.105	4.008	4.066	88,742	+0.06(+1.45%)
Jun 21, 2005	4.047	4.047	3.960	4.008	82,242	-0.01(-0.24%)
Jun 20, 2005	4.066	4.085	3.989	4.018	62,738	-0.05(-1.19%)
Jun 17, 2005	4.018	4.085	3.921	4.066	178,906	+0.12(+2.93%)
Jun 16, 2005	4.018	4.018	3.921	3.950	96,996	-0.06(-1.45%)
Jun 15, 2005	4.124	4.124	3.941	4.008	214,456	-0.10(-2.35%)
Jun 14, 2005	4.153	4.153	3.912	4.105	130,204	-0.02(-0.47%)
Jun 13, 2005	4.105	4.153	3.970	4.124	147,827	+0.05(+1.19%)
Jun 10, 2005	4.105	4.105	4.047	4.076	43,936	-0.01(-0.24%)
Jun 09, 2005	3.931	4.085	3.786	4.085	190,430	+0.17(+4.44%)
Jun 08, 2005	3.970	3.970	3.844	3.912	177,804	-0.09(-2.17%)
Jun 07, 2005	4.085	4.163	3.979	3.999	292,306	-0.06(-1.43%)
Jun 06, 2005	4.240	4.240	3.921	4.057	230,967	-0.07(-1.64%)
Jun 03, 2005	4.221	4.221	4.057	4.124	117,068	-0.03(-0.70%)
Jun 02, 2005	4.192	4.201	4.134	4.153	222,391	+0.01(+0.23%)
Jun 01, 2005	4.327	4.337	4.085	4.143	472,606	+0.09(+2.14%)
May 31, 2005	3.863	4.337	3.863	4.057	246,068	+0.23(+6.06%)
May 27, 2005	3.863	3.863	3.805	3.825	61,516	-0.03(-0.75%)
May 26, 2005	3.863	3.863	3.825	3.854	74,736	-0.01(-0.25%)
May 25, 2005	3.815	3.892	3.718	3.863	191,473	+0.04(+1.01%)
May 24, 2005	3.863	3.883	3.786	3.825	118,653	-0.01(-0.25%)
May 23, 2005	3.767	3.902	3.767	3.834	196,019	+0.02(+0.51%)
May 20, 2005	3.854	3.854	3.747	3.815	93,972	-0.02(-0.50%)
May 19, 2005	3.931	3.931	3.728	3.834	200,216	-0.04(-1.00%)
May 18, 2005	3.883	3.912	3.796	3.873	224,571	+0.06(+1.52%)
May 17, 2005	3.786	3.921	3.699	3.815	217,326	+0.05(+1.28%)
May 16, 2005	3.738	3.767	3.670	3.767	83,190	+0.09(+2.36%)
May 13, 2005	3.767	3.834	3.670	3.680	148,938	-0.03(-0.78%)
May 12, 2005	3.506	3.805	3.438	3.709	486,678	+0.24(+6.96%)
May 11, 2005	3.467	3.554	3.303	3.467	140,417	+0.05(+1.41%)
May 10, 2005	3.564	3.574	3.351	3.419	103,650	-0.21(-5.85%)
May 09, 2005	3.477	3.632	3.467	3.632	49,178	+0.16(+4.74%)
May 06, 2005	3.477	3.709	3.322	3.467	193,798	-0.03(-0.83%)
May 05, 2005	3.429	3.574	3.332	3.496	147,717	+0.10(+2.84%)
May 04, 2005	3.303	3.409	3.284	3.400	77,703	+0.12(+3.53%)
May 03, 2005	3.139	3.303	3.071	3.284	57,785	+0.03(+0.89%)

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.