Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.300	4.300	4.190	4.250	24,389	+0.01(+0.24%)
Jul 28, 2005	4.250	4.330	4.240	4.240	163,249	-0.01(-0.24%)
Jul 27, 2005	4.280	4.360	4.200	4.250	114,440	+0.01(+0.24%)
Jul 26, 2005	4.300	4.300	4.200	4.240	114,860	-0.06(-1.40%)
Jul 25, 2005	4.400	4.410	4.270	4.300	230,100	-0.08(-1.83%)
Jul 22, 2005	4.450	4.470	4.310	4.380	152,587	-0.07(-1.57%)
Jul 21, 2005	4.520	4.550	4.290	4.450	111,810	+0.01(+0.23%)
Jul 20, 2005	4.340	4.470	4.190	4.440	71,214	+0.09(+2.07%)
Jul 19, 2005	4.150	4.450	4.110	4.350	146,390	+0.10(+2.35%)
Jul 18, 2005	4.250	4.290	4.200	4.250	56,133	+0.00(+0.00%)
Jul 15, 2005	4.170	4.350	4.100	4.250	118,136	+0.14(+3.41%)
Jul 14, 2005	4.070	4.140	4.050	4.110	327,995	+0.03(+0.74%)
Jul 13, 2005	4.070	4.170	3.960	4.080	210,203	-0.01(-0.24%)
Jul 12, 2005	4.070	4.200	4.070	4.090	65,288	-0.02(-0.49%)
Jul 11, 2005	4.200	4.200	4.070	4.110	58,371	-0.05(-1.20%)
Jul 08, 2005	4.180	4.190	4.050	4.160	94,508	-0.01(-0.24%)
Jul 07, 2005	4.200	4.240	4.010	4.170	141,449	-0.03(-0.71%)
Jul 06, 2005	4.240	4.340	4.190	4.200	132,849	+0.00(+0.00%)
Jul 05, 2005	4.310	4.380	4.180	4.200	118,800	-0.14(-3.23%)
Jul 01, 2005	4.490	4.490	4.260	4.340	45,300	-0.04(-1.03%)
Jun 30, 2005	4.440	4.530	4.350	4.385	76,846	-0.11(-2.34%)
Jun 29, 2005	4.440	4.530	4.360	4.490	89,588	+0.08(+1.81%)
Jun 28, 2005	4.360	4.410	4.260	4.410	150,835	+0.16(+3.76%)
Jun 27, 2005	4.430	4.560	4.250	4.250	228,580	-0.15(-3.41%)
Jun 24, 2005	4.260	4.402	4.190	4.400	545,880	+0.10(+2.33%)
Jun 23, 2005	4.310	4.440	4.250	4.300	148,013	+0.00(+0.00%)
Jun 22, 2005	4.550	4.600	4.280	4.300	98,531	-0.25(-5.49%)
Jun 21, 2005	4.390	4.600	4.300	4.550	92,825	+0.13(+2.94%)
Jun 20, 2005	4.580	4.690	4.230	4.420	98,237	-0.16(-3.49%)
Jun 17, 2005	4.900	4.900	4.560	4.580	103,341	-0.27(-5.57%)
Jun 16, 2005	4.816	4.850	4.590	4.850	61,449	+0.12(+2.54%)
Jun 15, 2005	4.900	4.986	4.650	4.730	139,792	-0.27(-5.40%)
Jun 14, 2005	4.970	5.050	4.860	5.000	66,302	+0.06(+1.21%)
Jun 13, 2005	5.100	5.130	4.930	4.940	101,424	-0.08(-1.59%)
Jun 10, 2005	5.250	5.250	4.900	5.020	89,256	-0.14(-2.71%)
Jun 09, 2005	5.070	5.500	5.060	5.160	202,566	+0.06(+1.18%)
Jun 08, 2005	5.280	5.430	5.050	5.100	134,666	-0.18(-3.41%)
Jun 07, 2005	5.200	5.700	5.200	5.280	353,142	+0.15(+2.92%)
Jun 06, 2005	4.940	5.240	4.910	5.130	109,314	+0.14(+2.81%)
Jun 03, 2005	4.850	5.150	4.800	4.990	101,586	+0.02(+0.40%)
Jun 02, 2005	5.100	5.520	4.920	4.970	263,343	-0.01(-0.20%)
Jun 01, 2005	5.070	5.200	4.930	4.980	147,057	+0.03(+0.62%)
May 31, 2005	5.050	5.200	4.890	4.949	86,819	+0.11(+2.25%)
May 27, 2005	4.750	4.990	4.730	4.840	108,572	+0.11(+2.33%)
May 26, 2005	4.550	4.750	4.480	4.730	138,708	+0.20(+4.42%)
May 25, 2005	4.270	4.570	4.120	4.530	78,267	+0.34(+8.11%)
May 24, 2005	4.170	4.240	4.117	4.190	52,700	-0.06(-1.41%)
May 23, 2005	4.310	4.370	4.210	4.250	31,502	-0.10(-2.30%)
May 20, 2005	4.400	4.420	4.330	4.350	57,145	-0.03(-0.68%)
May 19, 2005	4.440	4.440	4.280	4.380	92,498	+0.02(+0.46%)
May 18, 2005	4.370	4.420	4.230	4.360	90,200	+0.10(+2.35%)
May 17, 2005	4.550	4.610	4.250	4.260	103,788	-0.23(-5.12%)
May 16, 2005	4.500	4.700	4.350	4.490	165,995	-0.02(-0.44%)
May 13, 2005	4.380	4.740	4.350	4.510	283,172	+0.16(+3.68%)
May 12, 2005	3.770	4.350	3.760	4.350	340,738	+0.48(+12.40%)
May 11, 2005	4.090	4.220	3.620	3.870	927,482	-1.23(-24.12%)
May 10, 2005	5.470	5.470	4.960	5.100	365,800	-0.36(-6.59%)
May 09, 2005	5.500	5.700	5.400	5.460	122,084	+0.03(+0.55%)
May 06, 2005	5.560	5.710	5.400	5.430	60,346	-0.17(-3.04%)
May 05, 2005	5.650	5.940	5.530	5.600	114,428	-0.01(-0.18%)
May 04, 2005	5.450	5.700	5.400	5.610	87,181	+0.15(+2.75%)
May 03, 2005	5.520	5.560	5.300	5.460	87,354	-0.03(-0.55%)

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.