Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.060	5.390	4.910	5.190	1,167,805	+0.04(+0.78%)
Jul 28, 2005	4.850	5.510	4.830	5.150	7,131,987	+0.68(+15.21%)
Jul 27, 2005	4.500	4.600	4.470	4.470	131,875	-0.03(-0.67%)
Jul 26, 2005	4.580	4.580	4.410	4.500	117,496	-0.03(-0.66%)
Jul 25, 2005	4.590	4.600	4.400	4.530	182,887	-0.02(-0.44%)
Jul 22, 2005	4.600	4.600	4.430	4.550	141,465	-0.02(-0.44%)
Jul 21, 2005	4.420	4.590	4.390	4.570	140,662	+0.14(+3.16%)
Jul 20, 2005	4.440	4.550	4.380	4.430	134,279	-0.05(-1.12%)
Jul 19, 2005	4.500	4.500	4.350	4.480	143,756	-0.01(-0.22%)
Jul 18, 2005	4.600	4.670	4.440	4.490	193,664	-0.11(-2.39%)
Jul 15, 2005	4.420	4.600	4.420	4.600	130,038	+0.18(+4.07%)
Jul 14, 2005	4.400	4.590	4.400	4.420	195,730	-0.17(-3.70%)
Jul 13, 2005	4.740	4.740	4.500	4.590	197,640	-0.08(-1.71%)
Jul 12, 2005	4.570	4.680	4.560	4.670	118,052	+0.07(+1.52%)
Jul 11, 2005	4.590	4.700	4.460	4.600	234,514	+0.10(+2.22%)
Jul 08, 2005	4.490	4.570	4.450	4.500	179,650	+0.03(+0.67%)
Jul 07, 2005	4.450	4.500	4.410	4.470	114,990	+0.01(+0.22%)
Jul 06, 2005	4.620	4.650	4.410	4.460	299,308	-0.14(-3.04%)
Jul 05, 2005	4.321	4.630	4.321	4.600	220,700	+0.20(+4.55%)
Jul 01, 2005	4.350	4.490	4.350	4.400	122,100	+0.03(+0.69%)
Jun 30, 2005	4.560	4.560	4.360	4.370	180,636	-0.18(-3.96%)
Jun 29, 2005	4.550	4.750	4.490	4.550	334,313	+0.02(+0.44%)
Jun 28, 2005	4.350	4.560	4.300	4.530	538,597	+0.28(+6.59%)
Jun 27, 2005	4.320	4.440	4.220	4.250	168,479	-0.11(-2.52%)
Jun 24, 2005	4.230	4.362	4.070	4.360	1,381,024	+0.12(+2.83%)
Jun 23, 2005	4.380	4.420	4.220	4.240	155,978	-0.14(-3.20%)
Jun 22, 2005	4.390	4.450	4.320	4.380	131,770	-0.01(-0.23%)
Jun 21, 2005	4.250	4.450	4.200	4.390	194,550	+0.11(+2.57%)
Jun 20, 2005	4.260	4.420	4.220	4.280	84,622	-0.08(-1.83%)
Jun 17, 2005	4.380	4.380	4.200	4.360	217,635	+0.08(+1.87%)
Jun 16, 2005	4.130	4.320	4.080	4.280	245,871	+0.20(+4.90%)
Jun 15, 2005	4.250	4.310	4.010	4.080	338,778	-0.17(-4.00%)
Jun 14, 2005	4.220	4.370	4.220	4.250	109,313	+0.03(+0.71%)
Jun 13, 2005	4.230	4.330	4.210	4.220	124,607	-0.05(-1.17%)
Jun 10, 2005	4.370	4.400	4.250	4.270	84,515	-0.12(-2.73%)
Jun 09, 2005	4.200	4.400	4.200	4.390	145,656	+0.13(+3.05%)
Jun 08, 2005	4.360	4.360	4.230	4.260	287,609	-0.10(-2.29%)
Jun 07, 2005	4.490	4.490	4.300	4.360	210,112	-0.02(-0.46%)
Jun 06, 2005	4.620	4.720	4.300	4.380	861,620	-0.34(-7.20%)
Jun 03, 2005	4.310	4.750	4.200	4.720	1,259,137	+0.42(+9.77%)
Jun 02, 2005	4.260	4.300	4.230	4.300	112,764	+0.00(+0.00%)
Jun 01, 2005	4.530	4.650	4.240	4.300	498,593	-0.12(-2.71%)
May 31, 2005	4.360	4.440	4.290	4.420	141,237	+0.03(+0.68%)
May 27, 2005	4.450	4.450	4.350	4.390	247,291	-0.03(-0.68%)
May 26, 2005	4.450	4.450	4.270	4.420	187,540	+0.15(+3.51%)
May 25, 2005	4.290	4.360	4.250	4.270	127,475	-0.08(-1.84%)
May 24, 2005	4.500	4.500	4.300	4.350	154,200	-0.10(-2.25%)
May 23, 2005	4.520	4.600	4.350	4.450	658,826	-0.02(-0.45%)
May 20, 2005	4.650	4.650	4.370	4.470	2,231,084	+0.40(+9.83%)
May 19, 2005	4.130	4.180	4.011	4.070	196,335	-0.08(-1.93%)
May 18, 2005	4.320	4.350	4.080	4.150	144,600	-0.15(-3.49%)
May 17, 2005	4.120	4.490	4.120	4.300	59,442	+0.18(+4.37%)
May 16, 2005	4.170	4.300	4.080	4.120	139,321	-0.05(-1.20%)
May 13, 2005	4.300	4.300	3.970	4.170	205,403	-0.23(-5.23%)
May 12, 2005	4.420	4.540	4.370	4.400	186,726	-0.01(-0.23%)
May 11, 2005	4.560	4.560	4.380	4.410	121,469	-0.08(-1.78%)
May 10, 2005	4.220	4.550	4.180	4.490	216,455	+0.19(+4.42%)
May 09, 2005	4.170	4.300	4.140	4.300	52,137	+0.16(+3.86%)
May 06, 2005	4.300	4.340	4.100	4.140	90,291	-0.06(-1.43%)
May 05, 2005	4.100	4.290	4.100	4.200	106,954	+0.06(+1.45%)
May 04, 2005	3.980	4.360	3.920	4.140	169,117	+0.20(+5.08%)
May 03, 2005	3.870	3.970	3.830	3.940	101,880	+0.10(+2.60%)

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.