Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.342	3.342	3.326	3.342	12,295	+0.00(+0.00%)
Jul 28, 2005	3.326	3.347	3.326	3.342	47,910	+0.02(+0.64%)
Jul 27, 2005	3.285	3.340	3.285	3.321	45,366	-0.01(-0.35%)
Jul 26, 2005	3.316	3.333	3.304	3.333	40,278	-0.00(-0.07%)
Jul 25, 2005	3.340	3.342	3.302	3.335	40,278	-0.01(-0.21%)
Jul 22, 2005	3.337	3.342	3.326	3.342	6,783	+0.02(+0.50%)
Jul 21, 2005	3.361	3.382	3.278	3.326	187,402	-0.05(-1.40%)
Jul 20, 2005	3.370	3.373	3.352	3.373	35,191	+0.02(+0.59%)
Jul 19, 2005	3.366	3.366	3.349	3.353	47,910	-0.01(-0.24%)
Jul 18, 2005	3.363	3.382	3.342	3.361	42,822	+0.02(+0.56%)
Jul 15, 2005	3.370	3.396	3.342	3.342	48,758	-0.03(-0.77%)
Jul 14, 2005	3.337	3.380	3.328	3.368	133,980	+0.01(+0.35%)
Jul 13, 2005	3.335	3.356	3.316	3.356	57,662	+0.02(+0.71%)
Jul 12, 2005	3.344	3.347	3.311	3.333	22,895	-0.03(-0.77%)
Jul 11, 2005	3.337	3.380	3.337	3.359	44,518	+0.02(+0.71%)
Jul 08, 2005	3.283	3.335	3.278	3.335	60,630	+0.01(+0.28%)
Jul 07, 2005	3.283	3.326	3.278	3.326	22,895	+0.04(+1.37%)
Jul 06, 2005	3.257	3.316	3.257	3.281	27,983	+0.02(+0.72%)
Jul 05, 2005	3.302	3.323	3.255	3.257	72,925	-0.03(-0.93%)
Jul 01, 2005	3.300	3.318	3.283	3.288	56,814	-0.01(-0.43%)
Jun 30, 2005	3.302	3.349	3.302	3.302	74,621	-0.03(-0.78%)
Jun 29, 2005	3.340	3.344	3.307	3.328	55,118	-0.01(-0.28%)
Jun 28, 2005	3.326	3.337	3.318	3.337	28,831	-0.01(-0.35%)
Jun 27, 2005	3.359	3.373	3.349	3.349	17,383	-0.03(-0.98%)
Jun 24, 2005	3.321	3.396	3.321	3.382	34,343	+0.04(+1.13%)
Jun 23, 2005	3.321	3.347	3.321	3.344	40,278	+0.01(+0.42%)
Jun 22, 2005	3.340	3.356	3.330	3.330	67,838	-0.02(-0.56%)
Jun 21, 2005	3.359	3.394	3.337	3.349	40,702	-0.01(-0.21%)
Jun 20, 2005	3.385	3.385	3.337	3.356	55,966	+0.01(+0.35%)
Jun 17, 2005	3.302	3.344	3.290	3.344	54,694	+0.02(+0.64%)
Jun 16, 2005	3.316	3.326	3.309	3.323	29,255	+0.02(+0.71%)
Jun 15, 2005	3.295	3.316	3.295	3.300	20,351	-0.02(-0.57%)
Jun 14, 2005	3.318	3.328	3.314	3.318	36,462	-0.01(-0.42%)
Jun 13, 2005	3.370	3.370	3.333	3.333	32,223	-0.02(-0.63%)
Jun 10, 2005	3.359	3.359	3.326	3.354	31,375	+0.01(+0.28%)
Jun 09, 2005	3.318	3.344	3.304	3.344	63,174	+0.04(+1.14%)
Jun 08, 2005	3.311	3.361	3.283	3.307	181,890	-0.01(-0.21%)
Jun 07, 2005	3.278	3.335	3.276	3.314	73,773	+0.01(+0.36%)
Jun 06, 2005	3.290	3.307	3.290	3.302	34,343	+0.04(+1.08%)
Jun 03, 2005	3.274	3.293	3.245	3.267	66,990	-0.03(-1.00%)
Jun 02, 2005	3.257	3.323	3.255	3.300	39,430	+0.03(+0.79%)
Jun 01, 2005	3.326	3.333	3.274	3.274	30,951	-0.04(-1.07%)
May 31, 2005	3.326	3.326	3.309	3.309	25,439	-0.01(-0.43%)
May 27, 2005	3.304	3.323	3.304	3.323	19,079	+0.00(+0.14%)
May 26, 2005	3.278	3.318	3.270	3.318	24,591	-0.01(-0.21%)
May 25, 2005	3.307	3.326	3.285	3.326	59,358	+0.02(+0.71%)
May 24, 2005	3.255	3.302	3.255	3.302	84,797	+0.02(+0.72%)
May 23, 2005	3.290	3.290	3.278	3.278	43,246	-0.00(-0.07%)
May 20, 2005	3.290	3.300	3.281	3.281	51,302	-0.02(-0.57%)
May 19, 2005	3.269	3.300	3.269	3.300	17,383	+0.01(+0.29%)
May 18, 2005	3.288	3.300	3.288	3.290	21,623	+0.01(+0.43%)
May 17, 2005	3.295	3.300	3.276	3.276	66,142	-0.02(-0.64%)
May 16, 2005	3.267	3.297	3.267	3.297	30,103	+0.01(+0.29%)
May 13, 2005	3.300	3.302	3.260	3.288	45,366	-0.00(-0.07%)
May 12, 2005	3.293	3.293	3.278	3.290	28,407	+0.00(+0.00%)
May 11, 2005	3.297	3.300	3.274	3.290	76,317	+0.04(+1.25%)
May 10, 2005	3.252	3.300	3.234	3.250	47,910	+0.02(+0.72%)
May 09, 2005	3.252	3.255	3.212	3.227	111,084	-0.01(-0.36%)
May 06, 2005	3.231	3.241	3.215	3.238	49,606	-0.02(-0.51%)
May 05, 2005	3.224	3.255	3.224	3.255	47,062	+0.01(+0.44%)
May 04, 2005	3.236	3.260	3.222	3.241	44,094	+0.01(+0.44%)
May 03, 2005	3.229	3.231	3.210	3.227	25,015	-0.03(-0.80%)

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.