Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.999	4.037	3.931	4.018	137,619	+0.02(+0.48%)
Jul 28, 2005	3.980	4.008	3.951	3.999	80,685	+0.05(+1.22%)
Jul 27, 2005	3.941	3.980	3.922	3.951	161,610	+0.01(+0.24%)
Jul 26, 2005	4.008	4.008	3.893	3.941	152,064	+0.01(+0.25%)
Jul 25, 2005	3.989	4.047	3.912	3.931	120,869	-0.09(-2.16%)
Jul 22, 2005	3.960	4.018	3.960	4.018	64,651	+0.05(+1.22%)
Jul 21, 2005	4.028	4.057	3.951	3.970	58,274	-0.09(-2.14%)
Jul 20, 2005	4.037	4.057	4.008	4.057	135,866	+0.03(+0.72%)
Jul 19, 2005	4.037	4.057	3.960	4.028	109,909	+0.04(+0.97%)
Jul 18, 2005	4.028	4.028	3.960	3.989	67,144	+0.00(+0.00%)
Jul 15, 2005	3.960	4.028	3.941	3.989	153,565	+0.03(+0.73%)
Jul 14, 2005	4.028	4.037	3.796	3.960	100,653	-0.01(-0.24%)
Jul 13, 2005	3.980	4.008	3.931	3.970	121,514	-0.02(-0.48%)
Jul 12, 2005	4.057	4.057	3.912	3.989	257,674	-0.06(-1.43%)
Jul 11, 2005	4.047	4.057	4.008	4.047	84,244	+0.00(+0.00%)
Jul 08, 2005	4.047	4.047	3.873	4.047	93,942	+0.01(+0.24%)
Jul 07, 2005	3.970	4.057	3.835	4.037	201,051	+0.07(+1.70%)
Jul 06, 2005	3.989	4.008	3.883	3.970	98,251	-0.02(-0.48%)
Jul 05, 2005	3.864	3.989	3.835	3.989	107,050	+0.11(+2.74%)
Jul 01, 2005	3.883	3.883	3.728	3.883	90,589	+0.03(+0.75%)
Jun 30, 2005	3.970	3.999	3.767	3.854	51,701	-0.11(-2.68%)
Jun 29, 2005	3.989	3.989	3.873	3.960	94,131	-0.01(-0.24%)
Jun 28, 2005	3.854	3.989	3.777	3.970	58,921	+0.14(+3.53%)
Jun 27, 2005	3.960	4.008	3.767	3.835	145,441	-0.12(-2.93%)
Jun 24, 2005	3.975	4.008	3.893	3.951	1,155,873	-0.05(-1.21%)
Jun 23, 2005	4.008	4.057	3.951	3.999	161,782	-0.07(-1.66%)
Jun 22, 2005	4.076	4.105	4.008	4.066	88,736	+0.06(+1.45%)
Jun 21, 2005	4.047	4.047	3.960	4.008	82,237	-0.01(-0.24%)
Jun 20, 2005	4.066	4.086	3.989	4.018	62,734	-0.05(-1.19%)
Jun 17, 2005	4.018	4.086	3.922	4.066	178,895	+0.12(+2.93%)
Jun 16, 2005	4.018	4.018	3.922	3.951	96,990	-0.06(-1.45%)
Jun 15, 2005	4.124	4.124	3.941	4.008	214,443	-0.10(-2.35%)
Jun 14, 2005	4.153	4.153	3.912	4.105	130,196	-0.02(-0.47%)
Jun 13, 2005	4.105	4.153	3.970	4.124	147,818	+0.05(+1.18%)
Jun 10, 2005	4.105	4.105	4.047	4.076	43,934	-0.01(-0.24%)
Jun 09, 2005	3.931	4.086	3.786	4.086	190,418	+0.17(+4.44%)
Jun 08, 2005	3.970	3.970	3.844	3.912	177,793	-0.09(-2.17%)
Jun 07, 2005	4.086	4.163	3.980	3.999	292,287	-0.06(-1.43%)
Jun 06, 2005	4.240	4.240	3.922	4.057	230,953	-0.07(-1.64%)
Jun 03, 2005	4.221	4.221	4.057	4.124	117,060	-0.03(-0.70%)
Jun 02, 2005	4.192	4.202	4.134	4.153	222,377	+0.01(+0.23%)
Jun 01, 2005	4.327	4.337	4.086	4.144	472,576	+0.09(+2.14%)
May 31, 2005	3.864	4.337	3.864	4.057	246,053	+0.23(+6.06%)
May 27, 2005	3.864	3.864	3.806	3.825	61,512	-0.03(-0.75%)
May 26, 2005	3.864	3.864	3.825	3.854	74,731	-0.01(-0.25%)
May 25, 2005	3.815	3.893	3.719	3.864	191,461	+0.04(+1.01%)
May 24, 2005	3.864	3.883	3.786	3.825	118,645	-0.01(-0.25%)
May 23, 2005	3.767	3.902	3.767	3.835	196,006	+0.02(+0.51%)
May 20, 2005	3.854	3.854	3.748	3.815	93,966	-0.02(-0.50%)
May 19, 2005	3.931	3.931	3.728	3.835	200,203	-0.04(-1.00%)
May 18, 2005	3.883	3.912	3.796	3.873	224,557	+0.06(+1.52%)
May 17, 2005	3.786	3.922	3.699	3.815	217,313	+0.05(+1.28%)
May 16, 2005	3.738	3.767	3.670	3.767	83,185	+0.09(+2.36%)
May 13, 2005	3.767	3.835	3.670	3.680	148,929	-0.03(-0.78%)
May 12, 2005	3.506	3.806	3.439	3.709	486,647	+0.24(+6.96%)
May 11, 2005	3.468	3.555	3.303	3.468	140,408	+0.05(+1.41%)
May 10, 2005	3.564	3.574	3.352	3.419	103,644	-0.21(-5.85%)
May 09, 2005	3.477	3.632	3.468	3.632	49,175	+0.16(+4.74%)
May 06, 2005	3.477	3.709	3.323	3.468	193,785	-0.03(-0.83%)
May 05, 2005	3.429	3.574	3.332	3.497	147,707	+0.10(+2.84%)
May 04, 2005	3.303	3.410	3.284	3.400	77,698	+0.12(+3.53%)
May 03, 2005	3.139	3.303	3.072	3.284	57,782	+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.