Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	4.170	4.340	4.100	4.200	221,862	+0.10(+2.44%)
Jun 29, 2005	4.450	4.450	4.060	4.100	401,123	-0.32(-7.24%)
Jun 28, 2005	4.500	4.500	4.370	4.420	63,597	-0.08(-1.78%)
Jun 27, 2005	4.500	4.687	4.400	4.500	86,749	+0.02(+0.45%)
Jun 24, 2005	4.580	4.630	4.230	4.480	120,885	-0.09(-1.97%)
Jun 23, 2005	4.865	4.865	4.550	4.570	128,777	-0.23(-4.79%)
Jun 22, 2005	4.950	4.950	4.800	4.800	55,809	-0.15(-3.03%)
Jun 21, 2005	4.950	4.990	4.790	4.950	66,475	+0.00(+0.00%)
Jun 20, 2005	5.020	5.050	4.910	4.950	32,630	-0.10(-1.98%)
Jun 17, 2005	4.980	5.050	4.940	5.050	80,528	+0.10(+2.02%)
Jun 16, 2005	5.030	5.030	4.740	4.950	95,321	-0.05(-1.00%)
Jun 15, 2005	5.100	5.100	4.900	5.000	273,726	+0.02(+0.40%)
Jun 14, 2005	4.940	5.050	4.940	4.980	128,941	-0.02(-0.40%)
Jun 13, 2005	4.950	5.050	4.940	5.000	77,955	+0.11(+2.25%)
Jun 10, 2005	5.050	5.050	4.840	4.890	33,615	-0.10(-2.00%)
Jun 09, 2005	4.910	5.090	4.910	4.990	51,793	+0.09(+1.84%)
Jun 08, 2005	4.740	5.080	4.740	4.900	65,012	+0.10(+2.08%)
Jun 07, 2005	4.780	4.940	4.700	4.800	49,887	+0.01(+0.21%)
Jun 06, 2005	4.940	4.940	4.550	4.790	95,133	-0.18(-3.62%)
Jun 03, 2005	4.970	5.060	4.940	4.970	33,320	-0.04(-0.80%)
Jun 02, 2005	5.000	5.180	4.950	5.010	40,511	+0.03(+0.60%)
Jun 01, 2005	5.210	5.210	4.900	4.980	79,280	-0.23(-4.41%)
May 31, 2005	5.120	5.360	5.100	5.210	26,800	+0.10(+1.96%)
May 27, 2005	5.150	5.150	5.050	5.110	28,521	-0.05(-0.97%)
May 26, 2005	5.090	5.360	5.010	5.160	67,155	+0.12(+2.38%)
May 25, 2005	5.110	5.110	4.800	5.040	21,800	+0.04(+0.80%)
May 24, 2005	4.940	5.160	4.870	5.000	89,700	+0.21(+4.38%)
May 23, 2005	5.000	5.000	4.780	4.790	24,781	+0.03(+0.63%)
May 20, 2005	4.850	4.970	4.760	4.760	56,502	-0.02(-0.42%)
May 19, 2005	4.790	4.840	4.550	4.780	93,355	-0.04(-0.83%)
May 18, 2005	4.870	4.870	4.750	4.820	31,200	+0.07(+1.47%)
May 17, 2005	4.630	4.930	4.600	4.750	59,731	-0.02(-0.42%)
May 16, 2005	4.970	5.050	4.520	4.770	190,856	-0.26(-5.17%)
May 13, 2005	5.100	5.160	4.950	5.030	75,670	-0.01(-0.20%)
May 12, 2005	5.310	5.350	4.860	5.040	212,440	-0.28(-5.26%)
May 11, 2005	5.340	5.400	5.280	5.320	19,850	-0.06(-1.12%)
May 10, 2005	5.500	5.710	5.270	5.380	62,328	-0.21(-3.76%)
May 09, 2005	5.450	5.630	5.450	5.590	36,192	+0.23(+4.29%)
May 06, 2005	5.400	5.480	5.250	5.360	49,697	-0.03(-0.56%)
May 05, 2005	5.700	5.860	5.390	5.390	35,104	-0.44(-7.55%)
May 04, 2005	5.300	5.900	5.300	5.830	193,394	+0.49(+9.18%)
May 03, 2005	5.280	5.400	5.280	5.340	52,624	-0.03(-0.56%)
May 02, 2005	5.500	5.500	5.260	5.370	23,155	-0.08(-1.47%)
Apr 29, 2005	5.390	5.460	5.330	5.450	60,597	+0.05(+0.93%)
Apr 28, 2005	5.500	5.700	5.236	5.400	212,620	-0.17(-3.05%)
Apr 27, 2005	5.720	5.760	5.510	5.570	73,868	-0.20(-3.47%)
Apr 26, 2005	5.890	5.900	5.720	5.770	30,579	-0.08(-1.37%)
Apr 25, 2005	5.900	5.990	5.750	5.850	99,706	-0.06(-1.03%)
Apr 22, 2005	6.030	6.030	5.900	5.911	28,623	+0.00(+0.02%)
Apr 21, 2005	6.050	6.050	5.900	5.910	24,620	-0.07(-1.17%)
Apr 20, 2005	6.080	6.130	5.900	5.980	42,024	-0.05(-0.83%)
Apr 19, 2005	6.060	6.240	5.950	6.030	27,137	+0.05(+0.84%)
Apr 18, 2005	6.100	6.230	5.950	5.980	100,372	-0.21(-3.39%)
Apr 15, 2005	6.300	6.300	6.050	6.190	40,886	-0.01(-0.16%)
Apr 14, 2005	6.330	6.330	6.070	6.200	50,801	+0.03(+0.50%)
Apr 13, 2005	6.000	6.390	6.000	6.169	36,694	+0.12(+1.97%)
Apr 12, 2005	5.900	6.060	5.900	6.050	21,413	+0.08(+1.34%)
Apr 11, 2005	6.000	6.060	5.950	5.970	32,915	+0.01(+0.17%)
Apr 08, 2005	6.030	6.070	5.960	5.960	37,966	+0.00(+0.00%)
Apr 07, 2005	6.000	6.000	5.900	5.960	18,400	-0.02(-0.33%)
Apr 06, 2005	6.170	6.170	5.910	5.980	108,471	-0.06(-0.99%)
Apr 05, 2005	6.080	6.130	5.960	6.040	89,010	-0.04(-0.66%)
Apr 04, 2005	6.100	6.230	5.900	6.080	52,576	+0.00(+0.00%)

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.