Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.094	3.094	3.057	3.060	142,027	+0.00(+0.00%)
Jul 28, 2005	3.060	3.079	3.057	3.060	118,534	+0.00(+0.00%)
Jul 27, 2005	3.049	3.068	3.045	3.060	171,127	+0.01(+0.37%)
Jul 26, 2005	3.053	3.072	3.045	3.049	356,136	-0.00(-0.12%)
Jul 25, 2005	3.045	3.068	3.045	3.053	326,770	-0.02(-0.73%)
Jul 22, 2005	3.087	3.090	3.072	3.075	58,466	-0.01(-0.49%)
Jul 21, 2005	3.079	3.090	3.064	3.090	359,340	+0.01(+0.37%)
Jul 20, 2005	3.057	3.083	3.049	3.079	143,362	+0.01(+0.37%)
Jul 19, 2005	3.045	3.068	3.023	3.068	229,860	+0.03(+1.11%)
Jul 18, 2005	3.090	3.090	3.034	3.034	155,375	-0.03(-0.86%)
Jul 15, 2005	3.072	3.083	3.045	3.060	148,434	-0.03(-0.97%)
Jul 14, 2005	3.060	3.090	3.038	3.090	277,380	+0.06(+1.85%)
Jul 13, 2005	3.045	3.060	3.034	3.034	287,525	+0.00(+0.00%)
Jul 12, 2005	3.019	3.049	3.016	3.034	193,285	+0.00(+0.12%)
Jul 11, 2005	3.012	3.038	3.008	3.030	169,525	-0.00(-0.12%)
Jul 08, 2005	3.023	3.038	3.015	3.034	216,511	-0.00(-0.12%)
Jul 07, 2005	3.034	3.038	3.015	3.038	197,290	+0.01(+0.37%)
Jul 06, 2005	3.030	3.042	3.019	3.027	179,136	-0.01(-0.25%)
Jul 05, 2005	3.019	3.053	3.019	3.034	372,154	-0.02(-0.61%)
Jul 01, 2005	3.015	3.053	3.015	3.053	206,634	+0.04(+1.37%)
Jun 30, 2005	2.985	3.015	2.978	3.012	167,923	+0.03(+1.00%)
Jun 29, 2005	2.997	3.000	2.982	2.982	144,163	-0.03(-0.87%)
Jun 28, 2005	2.989	3.008	2.974	3.008	197,290	+0.03(+0.88%)
Jun 27, 2005	2.967	2.982	2.964	2.982	403,390	+0.01(+0.38%)
Jun 24, 2005	2.978	2.982	2.963	2.970	197,023	-0.01(-0.25%)
Jun 23, 2005	2.978	2.982	2.967	2.978	169,258	+0.00(+0.00%)
Jun 22, 2005	2.997	2.997	2.970	2.978	150,303	-0.01(-0.38%)
Jun 21, 2005	2.993	2.993	2.963	2.989	343,055	+0.01(+0.36%)
Jun 20, 2005	2.997	3.000	2.966	2.978	231,729	-0.02(-0.61%)
Jun 17, 2005	2.974	2.997	2.948	2.997	311,285	+0.03(+1.01%)
Jun 16, 2005	2.963	2.974	2.948	2.967	265,901	+0.00(+0.00%)
Jun 15, 2005	2.967	2.970	2.944	2.967	257,358	+0.00(+0.00%)
Jun 14, 2005	3.004	3.008	2.967	2.967	269,638	-0.04(-1.25%)
Jun 13, 2005	3.000	3.012	2.985	3.004	213,041	+0.00(+0.12%)
Jun 10, 2005	2.978	3.012	2.978	3.000	208,769	+0.01(+0.50%)
Jun 09, 2005	3.004	3.004	2.982	2.985	198,624	-0.01(-0.37%)
Jun 08, 2005	3.000	3.008	2.993	2.997	207,968	-0.01(-0.50%)
Jun 07, 2005	3.015	3.034	3.008	3.012	228,258	-0.01(-0.37%)
Jun 06, 2005	3.034	3.034	3.015	3.023	159,380	-0.01(-0.25%)
Jun 03, 2005	3.027	3.034	3.012	3.030	161,249	+0.01(+0.25%)
Jun 02, 2005	3.034	3.038	3.015	3.023	220,249	-0.01(-0.49%)
Jun 01, 2005	3.008	3.042	3.008	3.038	116,398	+0.01(+0.37%)
May 31, 2005	3.015	3.027	3.004	3.027	159,914	+0.01(+0.50%)
May 27, 2005	2.963	3.012	2.963	3.012	483,747	+0.06(+1.90%)
May 26, 2005	2.940	2.963	2.934	2.955	333,177	+0.01(+0.25%)
May 25, 2005	2.959	2.959	2.929	2.948	251,751	-0.02(-0.63%)
May 24, 2005	2.944	2.974	2.933	2.967	302,208	+0.01(+0.25%)
May 23, 2005	2.948	2.963	2.937	2.959	310,217	+0.00(+0.00%)
May 20, 2005	2.955	2.978	2.952	2.959	272,842	-0.00(-0.13%)
May 19, 2005	2.963	2.970	2.945	2.963	367,349	-0.03(-0.88%)
May 18, 2005	3.000	3.008	2.978	2.989	330,507	-0.02(-0.75%)
May 17, 2005	3.019	3.027	2.989	3.012	363,077	-0.01(-0.37%)
May 16, 2005	3.015	3.027	3.000	3.023	156,443	+0.01(+0.25%)
May 13, 2005	3.034	3.034	3.008	3.015	203,964	-0.01(-0.25%)
May 12, 2005	3.030	3.038	3.012	3.023	290,729	-0.01(-0.25%)
May 11, 2005	3.068	3.071	2.997	3.030	439,430	-0.02(-0.74%)
May 10, 2005	3.060	3.079	3.045	3.053	129,746	-0.03(-0.85%)
May 09, 2005	3.101	3.101	3.064	3.079	108,656	-0.02(-0.72%)
May 06, 2005	3.098	3.109	3.079	3.101	163,918	+0.00(+0.11%)
May 05, 2005	3.128	3.143	3.098	3.098	211,439	-0.05(-1.65%)
May 04, 2005	3.113	3.150	3.113	3.150	168,190	+0.03(+0.84%)
May 03, 2005	3.113	3.135	3.109	3.124	103,583	-0.02(-0.71%)

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.