Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.005	4.043	3.937	4.024	137,421	+0.02(+0.48%)
Jul 28, 2005	3.985	4.014	3.956	4.005	80,569	+0.05(+1.22%)
Jul 27, 2005	3.947	3.985	3.927	3.956	161,378	+0.01(+0.25%)
Jul 26, 2005	4.014	4.014	3.898	3.947	151,845	+0.01(+0.25%)
Jul 25, 2005	3.995	4.053	3.918	3.937	120,695	-0.09(-2.16%)
Jul 22, 2005	3.966	4.024	3.966	4.024	64,558	+0.05(+1.22%)
Jul 21, 2005	4.034	4.063	3.956	3.976	58,190	-0.09(-2.14%)
Jul 20, 2005	4.043	4.063	4.014	4.063	135,671	+0.03(+0.72%)
Jul 19, 2005	4.043	4.063	3.966	4.034	109,751	+0.04(+0.97%)
Jul 18, 2005	4.034	4.034	3.966	3.995	67,047	+0.00(+0.00%)
Jul 15, 2005	3.966	4.034	3.947	3.995	153,344	+0.03(+0.73%)
Jul 14, 2005	4.034	4.043	3.801	3.966	100,508	-0.01(-0.24%)
Jul 13, 2005	3.985	4.014	3.937	3.976	121,339	-0.02(-0.48%)
Jul 12, 2005	4.063	4.063	3.918	3.995	257,303	-0.06(-1.43%)
Jul 11, 2005	4.053	4.063	4.014	4.053	84,123	+0.00(+0.00%)
Jul 08, 2005	4.053	4.053	3.879	4.053	93,807	+0.01(+0.24%)
Jul 07, 2005	3.976	4.063	3.840	4.043	200,762	+0.07(+1.70%)
Jul 06, 2005	3.995	4.014	3.888	3.976	98,109	-0.02(-0.48%)
Jul 05, 2005	3.869	3.995	3.840	3.995	106,896	+0.11(+2.74%)
Jul 01, 2005	3.889	3.889	3.734	3.889	90,458	+0.03(+0.75%)
Jun 30, 2005	3.976	4.005	3.772	3.860	51,627	-0.11(-2.68%)
Jun 29, 2005	3.995	3.995	3.879	3.966	93,996	-0.01(-0.24%)
Jun 28, 2005	3.860	3.995	3.782	3.976	58,836	+0.14(+3.53%)
Jun 27, 2005	3.966	4.014	3.772	3.840	145,232	-0.12(-2.93%)
Jun 24, 2005	3.980	4.014	3.898	3.956	1,154,209	-0.05(-1.21%)
Jun 23, 2005	4.014	4.063	3.956	4.005	161,549	-0.07(-1.66%)
Jun 22, 2005	4.082	4.111	4.014	4.072	88,609	+0.06(+1.45%)
Jun 21, 2005	4.053	4.053	3.966	4.014	82,118	-0.01(-0.24%)
Jun 20, 2005	4.072	4.092	3.995	4.024	62,643	-0.05(-1.19%)
Jun 17, 2005	4.024	4.092	3.927	4.072	178,637	+0.12(+2.93%)
Jun 16, 2005	4.024	4.024	3.927	3.956	96,850	-0.06(-1.45%)
Jun 15, 2005	4.130	4.130	3.947	4.014	214,134	-0.10(-2.35%)
Jun 14, 2005	4.159	4.159	3.918	4.111	130,009	-0.02(-0.47%)
Jun 13, 2005	4.111	4.159	3.976	4.130	147,605	+0.05(+1.18%)
Jun 10, 2005	4.111	4.111	4.053	4.082	43,870	-0.01(-0.24%)
Jun 09, 2005	3.937	4.092	3.792	4.092	190,144	+0.17(+4.44%)
Jun 08, 2005	3.976	3.976	3.850	3.918	177,537	-0.09(-2.17%)
Jun 07, 2005	4.092	4.169	3.985	4.005	291,867	-0.06(-1.43%)
Jun 06, 2005	4.246	4.246	3.927	4.063	230,620	-0.07(-1.64%)
Jun 03, 2005	4.227	4.227	4.063	4.130	116,892	-0.03(-0.70%)
Jun 02, 2005	4.198	4.208	4.140	4.159	222,057	+0.01(+0.23%)
Jun 01, 2005	4.333	4.343	4.092	4.150	471,896	+0.09(+2.14%)
May 31, 2005	3.869	4.343	3.869	4.063	245,699	+0.23(+6.06%)
May 27, 2005	3.869	3.869	3.811	3.830	61,423	-0.03(-0.75%)
May 26, 2005	3.869	3.869	3.830	3.860	74,623	-0.01(-0.25%)
May 25, 2005	3.821	3.898	3.724	3.869	191,186	+0.04(+1.01%)
May 24, 2005	3.869	3.889	3.792	3.830	118,474	-0.01(-0.25%)
May 23, 2005	3.772	3.908	3.772	3.840	195,724	+0.02(+0.51%)
May 20, 2005	3.860	3.860	3.753	3.821	93,830	-0.02(-0.50%)
May 19, 2005	3.937	3.937	3.734	3.840	199,915	-0.04(-1.00%)
May 18, 2005	3.889	3.918	3.801	3.879	224,234	+0.06(+1.52%)
May 17, 2005	3.792	3.927	3.705	3.821	217,000	+0.05(+1.28%)
May 16, 2005	3.743	3.772	3.676	3.772	83,065	+0.09(+2.36%)
May 13, 2005	3.772	3.840	3.676	3.685	148,715	-0.03(-0.78%)
May 12, 2005	3.511	3.811	3.444	3.714	485,946	+0.24(+6.96%)
May 11, 2005	3.473	3.560	3.308	3.473	140,206	+0.05(+1.41%)
May 10, 2005	3.569	3.579	3.357	3.424	103,495	-0.21(-5.85%)
May 09, 2005	3.482	3.637	3.473	3.637	49,105	+0.16(+4.74%)
May 06, 2005	3.482	3.714	3.327	3.473	193,507	-0.03(-0.83%)
May 05, 2005	3.434	3.579	3.337	3.502	147,495	+0.10(+2.84%)
May 04, 2005	3.308	3.415	3.289	3.405	77,586	+0.12(+3.53%)
May 03, 2005	3.144	3.308	3.076	3.289	57,699	+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.