Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	4.655	4.827	4.595	4.733	47,994	+0.12(+2.67%)
Jun 29, 2005	4.622	4.643	4.574	4.610	138,214	+0.04(+0.92%)
Jun 28, 2005	4.580	4.682	4.568	4.568	152,771	-0.03(-0.59%)
Jun 27, 2005	4.604	4.610	4.562	4.595	225,700	+0.03(+0.66%)
Jun 24, 2005	4.610	4.610	4.565	4.565	131,585	-0.01(-0.26%)
Jun 23, 2005	4.649	4.655	4.577	4.577	331,931	-0.00(-0.07%)
Jun 22, 2005	4.685	4.685	4.568	4.580	354,535	-0.04(-0.91%)
Jun 21, 2005	4.649	4.724	4.592	4.622	67,062	+0.03(+0.65%)
Jun 20, 2005	4.640	4.640	4.559	4.592	165,699	+0.02(+0.38%)
Jun 17, 2005	4.613	4.682	4.559	4.575	70,409	-0.02(-0.38%)
Jun 16, 2005	4.580	4.592	4.565	4.592	90,016	-0.02(-0.39%)
Jun 15, 2005	4.745	4.745	4.535	4.610	110,016	+0.00(+0.00%)
Jun 14, 2005	4.610	4.610	4.556	4.610	93,559	+0.00(+0.07%)
Jun 13, 2005	4.721	4.721	4.568	4.607	159,060	-0.05(-1.03%)
Jun 10, 2005	4.655	4.712	4.625	4.655	66,416	-0.03(-0.64%)
Jun 09, 2005	4.610	4.715	4.595	4.685	37,347	+0.00(+0.00%)
Jun 08, 2005	4.628	4.775	4.607	4.685	89,117	+0.08(+1.69%)
Jun 07, 2005	4.730	4.730	4.553	4.607	238,622	-0.09(-1.86%)
Jun 06, 2005	4.580	4.697	4.565	4.694	40,749	+0.13(+2.83%)
Jun 03, 2005	4.595	4.613	4.550	4.565	88,025	+0.01(+0.26%)
Jun 02, 2005	4.655	4.670	4.553	4.553	92,144	-0.12(-2.51%)
Jun 01, 2005	4.574	4.670	4.574	4.670	92,869	+0.07(+1.51%)
May 31, 2005	4.625	4.652	4.580	4.601	75,742	-0.02(-0.53%)
May 27, 2005	4.827	4.827	4.616	4.625	96,941	-0.00(-0.06%)
May 26, 2005	4.652	4.655	4.616	4.628	98,639	-0.01(-0.19%)
May 25, 2005	4.697	4.715	4.607	4.637	74,580	+0.01(+0.19%)
May 24, 2005	4.655	4.655	4.611	4.628	82,571	-0.01(-0.26%)
May 23, 2005	4.685	4.685	4.625	4.640	107,965	-0.01(-0.19%)
May 20, 2005	4.655	4.685	4.625	4.649	147,190	-0.01(-0.13%)
May 19, 2005	4.715	4.742	4.631	4.655	36,358	-0.08(-1.59%)
May 18, 2005	4.700	4.766	4.655	4.730	46,280	+0.11(+2.27%)
May 17, 2005	4.715	4.730	4.595	4.625	144,960	-0.08(-1.60%)
May 16, 2005	4.739	4.834	4.682	4.700	61,046	-0.04(-0.84%)
May 13, 2005	4.745	4.806	4.475	4.740	129,421	-0.07(-1.36%)
May 12, 2005	4.851	4.851	4.806	4.806	11,273	-0.01(-0.25%)
May 11, 2005	4.836	4.911	4.809	4.818	53,049	-0.02(-0.37%)
May 10, 2005	4.866	4.904	4.836	4.836	197,106	-0.07(-1.35%)
May 09, 2005	4.836	4.956	4.836	4.902	49,110	+0.02(+0.43%)
May 06, 2005	4.806	4.881	4.787	4.881	114,128	-0.04(-0.85%)
May 05, 2005	4.938	4.950	4.923	4.923	51,074	-0.02(-0.36%)
May 04, 2005	4.947	4.956	4.923	4.941	38,272	+0.00(+0.00%)
May 03, 2005	4.986	4.986	4.926	4.941	154,735	+0.02(+0.30%)
May 02, 2005	4.956	4.956	4.920	4.926	26,965	-0.03(-0.61%)
Apr 29, 2005	5.016	5.016	4.950	4.956	19,497	-0.02(-0.30%)
Apr 28, 2005	5.004	5.004	4.935	4.971	22,584	+0.01(+0.18%)
Apr 27, 2005	4.899	4.962	4.884	4.962	12,052	+0.02(+0.30%)
Apr 26, 2005	4.914	4.947	4.866	4.947	35,991	+0.10(+1.98%)
Apr 25, 2005	4.956	4.956	4.806	4.851	52,609	-0.10(-2.06%)
Apr 22, 2005	4.863	4.953	4.809	4.953	74,028	+0.09(+1.85%)
Apr 21, 2005	4.821	4.896	4.821	4.863	26,852	+0.03(+0.68%)
Apr 20, 2005	4.866	4.956	4.830	4.830	20,836	-0.05(-0.99%)
Apr 19, 2005	4.905	4.929	4.863	4.878	186,019	+0.04(+0.81%)
Apr 18, 2005	4.863	4.956	4.821	4.839	22,663	-0.02(-0.49%)
Apr 15, 2005	4.878	4.878	4.839	4.863	9,822	-0.05(-0.98%)
Apr 14, 2005	4.971	5.001	4.806	4.911	17,196	+0.00(+0.06%)
Apr 13, 2005	4.926	4.956	4.905	4.908	11,819	-0.03(-0.67%)
Apr 12, 2005	4.866	4.944	4.854	4.941	18,948	+0.06(+1.29%)
Apr 11, 2005	4.806	4.878	4.803	4.878	47,578	+0.05(+0.93%)
Apr 08, 2005	4.845	4.896	4.775	4.833	59,405	+0.04(+0.81%)
Apr 07, 2005	4.775	4.818	4.760	4.793	71,933	+0.03(+0.69%)
Apr 06, 2005	4.772	4.845	4.727	4.760	154,971	+0.05(+1.08%)
Apr 05, 2005	4.760	4.760	4.700	4.709	73,655	-0.03(-0.63%)
Apr 04, 2005	4.863	4.863	4.739	4.739	37,573	-0.06(-1.31%)

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.