Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	1698	1725	1650	1719	1,704	+26.01(+1.54%)
Jul 28, 2005	1660	1699	1655	1693	1,553	+25.00(+1.50%)
Jul 27, 2005	1700	1700	1585	1668	3,541	-27.00(-1.59%)
Jul 26, 2005	1710	1710	1667	1695	1,251	-5.00(-0.29%)
Jul 25, 2005	1685	1740	1675	1700	3,328	+30.00(+1.80%)
Jul 22, 2005	1655	1695	1655	1670	1,272	+15.00(+0.91%)
Jul 21, 2005	1695	1700	1655	1655	2,600	-40.00(-2.36%)
Jul 20, 2005	1714	1714	1670	1695	2,428	-29.00(-1.68%)
Jul 19, 2005	1750	1760	1665	1724	5,997	-1.00(-0.06%)
Jul 18, 2005	1685	1760	1685	1725	2,122	+40.00(+2.37%)
Jul 15, 2005	1646	1720	1641	1685	2,024	+50.00(+3.06%)
Jul 14, 2005	1660	1685	1500	1635	4,006	-20.00(-1.21%)
Jul 13, 2005	1765	1800	1652	1655	3,632	-100.00(-5.70%)
Jul 12, 2005	1755	1815	1725	1755	1,909	+5.00(+0.29%)
Jul 11, 2005	1781	1855	1725	1750	6,116	-34.00(-1.91%)
Jul 08, 2005	1750	1860	1750	1784	6,977	+38.99(+2.23%)
Jul 07, 2005	1700	1750	1680	1745	3,227	+25.01(+1.45%)
Jul 06, 2005	1719	1750	1690	1720	4,531	+15.50(+0.91%)
Jul 05, 2005	1655	1708	1645	1704	3,100	+59.50(+3.62%)
Jul 01, 2005	1645	1674	1601	1645	2,000	-19.00(-1.14%)
Jun 30, 2005	1635	1680	1621	1664	4,556	+39.00(+2.40%)
Jun 29, 2005	1540	1660	1531	1625	8,130	+85.00(+5.52%)
Jun 28, 2005	1500	1540	1485	1540	4,437	+15.00(+0.98%)
Jun 27, 2005	1540	1540	1470	1525	1,277	-14.95(-0.97%)
Jun 24, 2005	1500	1540	1420	1540	2,736	+39.95(+2.66%)
Jun 23, 2005	1505	1534	1488	1500	6,510	-15.05(-0.99%)
Jun 22, 2005	1549	1588	1510	1515	3,422	-18.96(-1.24%)
Jun 21, 2005	1495	1575	1480	1534	4,597	+40.01(+2.68%)
Jun 20, 2005	1530	1540	1356	1494	5,796	-55.26(-3.57%)
Jun 17, 2005	1675	1693	1549	1549	4,324	-145.74(-8.60%)
Jun 16, 2005	1675	1732	1630	1695	4,516	+20.00(+1.19%)
Jun 15, 2005	1610	1700	1610	1675	5,285	+85.00(+5.35%)
Jun 14, 2005	1499	1625	1499	1590	5,081	+97.00(+6.50%)
Jun 13, 2005	1401	1500	1400	1493	4,606	+91.99(+6.57%)
Jun 10, 2005	1380	1425	1380	1401	2,625	+16.01(+1.16%)
Jun 09, 2005	1360	1398	1340	1385	2,484	+30.69(+2.27%)
Jun 08, 2005	1374	1382	1351	1354	1,103	-9.69(-0.71%)
Jun 07, 2005	1364	1378	1345	1364	2,073	+2.50(+0.18%)
Jun 06, 2005	1349	1362	1338	1362	5,489	+16.50(+1.23%)
Jun 03, 2005	1360	1360	1332	1345	2,919	+0.00(+0.00%)
Jun 02, 2005	1343	1350	1326	1345	1,655	+11.68(+0.88%)
Jun 01, 2005	1350	1350	1310	1333	2,096	-11.68(-0.87%)
May 31, 2005	1340	1348	1330	1345	4,873	+29.00(+2.20%)
May 27, 2005	1308	1318	1283	1316	1,838	+8.00(+0.61%)
May 26, 2005	1295	1319	1292	1308	1,516	+23.00(+1.79%)
May 25, 2005	1352	1352	1265	1285	2,271	-54.00(-4.03%)
May 24, 2005	1345	1350	1329	1339	1,800	+29.00(+2.21%)
May 23, 2005	1255	1310	1255	1310	3,778	+55.00(+4.38%)
May 20, 2005	1217	1260	1208	1255	2,165	+39.05(+3.21%)
May 19, 2005	1210	1220	1199	1216	1,057	+16.95(+1.41%)
May 18, 2005	1192	1225	1180	1199	1,500	+17.00(+1.44%)
May 17, 2005	1203	1220	1173	1182	1,608	-21.00(-1.75%)
May 16, 2005	1135	1205	1135	1203	2,016	+48.00(+4.16%)
May 13, 2005	1204	1204	1140	1155	1,508	-39.00(-3.27%)
May 12, 2005	1190	1223	1176	1194	2,970	+12.00(+1.02%)
May 11, 2005	1180	1200	1165	1182	1,668	+2.00(+0.17%)
May 10, 2005	1175	1200	1156	1180	3,741	+25.00(+2.16%)
May 09, 2005	1065	1196	1065	1155	4,250	+105.00(+10.00%)
May 06, 2005	1110	1120	1039	1050	700	-50.00(-4.55%)
May 05, 2005	1100	1120	1093	1100	2,100	+18.00(+1.66%)
May 04, 2005	1090	1120	1079	1082	2,160	+25.08(+2.37%)
May 03, 2005	902.00	1190	902.00	1057	8,740	+171.92(+19.43%)

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.