Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.093	3.093	3.056	3.060	142,054	+0.00(+0.00%)
Jul 28, 2005	3.060	3.078	3.056	3.060	118,556	+0.00(+0.00%)
Jul 27, 2005	3.048	3.067	3.045	3.060	171,159	+0.01(+0.37%)
Jul 26, 2005	3.052	3.071	3.045	3.048	356,203	-0.00(-0.12%)
Jul 25, 2005	3.045	3.068	3.045	3.052	326,831	-0.02(-0.73%)
Jul 22, 2005	3.086	3.090	3.071	3.075	58,477	-0.01(-0.48%)
Jul 21, 2005	3.078	3.090	3.063	3.090	359,407	+0.01(+0.36%)
Jul 20, 2005	3.056	3.082	3.048	3.078	143,389	+0.01(+0.37%)
Jul 19, 2005	3.045	3.067	3.022	3.067	229,903	+0.03(+1.11%)
Jul 18, 2005	3.090	3.090	3.033	3.033	155,405	-0.03(-0.86%)
Jul 15, 2005	3.071	3.082	3.045	3.060	148,462	-0.03(-0.97%)
Jul 14, 2005	3.060	3.090	3.037	3.090	277,433	+0.06(+1.85%)
Jul 13, 2005	3.045	3.060	3.033	3.033	287,579	+0.00(+0.00%)
Jul 12, 2005	3.019	3.048	3.016	3.033	193,321	+0.00(+0.12%)
Jul 11, 2005	3.011	3.037	3.007	3.030	169,557	-0.00(-0.12%)
Jul 08, 2005	3.022	3.037	3.015	3.033	216,552	-0.00(-0.12%)
Jul 07, 2005	3.033	3.037	3.015	3.037	197,327	+0.01(+0.37%)
Jul 06, 2005	3.030	3.041	3.019	3.026	179,169	-0.01(-0.25%)
Jul 05, 2005	3.019	3.052	3.019	3.033	372,224	-0.02(-0.61%)
Jul 01, 2005	3.015	3.052	3.015	3.052	206,672	+0.04(+1.37%)
Jun 30, 2005	2.985	3.015	2.977	3.011	167,955	+0.03(+1.00%)
Jun 29, 2005	2.996	3.000	2.981	2.981	144,190	-0.03(-0.87%)
Jun 28, 2005	2.989	3.007	2.974	3.007	197,327	+0.03(+0.88%)
Jun 27, 2005	2.966	2.981	2.963	2.981	403,466	+0.01(+0.38%)
Jun 24, 2005	2.977	2.981	2.962	2.970	197,060	-0.01(-0.25%)
Jun 23, 2005	2.977	2.981	2.966	2.977	169,290	+0.00(+0.00%)
Jun 22, 2005	2.996	2.996	2.970	2.977	150,331	-0.01(-0.38%)
Jun 21, 2005	2.992	2.992	2.962	2.989	343,119	+0.01(+0.36%)
Jun 20, 2005	2.996	3.000	2.965	2.978	231,772	-0.02(-0.61%)
Jun 17, 2005	2.974	2.996	2.947	2.996	311,344	+0.03(+1.01%)
Jun 16, 2005	2.962	2.974	2.947	2.966	265,951	+0.00(+0.00%)
Jun 15, 2005	2.966	2.970	2.944	2.966	257,406	+0.00(+0.00%)
Jun 14, 2005	3.004	3.007	2.966	2.966	269,689	-0.04(-1.25%)
Jun 13, 2005	3.000	3.011	2.985	3.004	213,081	+0.00(+0.13%)
Jun 10, 2005	2.977	3.011	2.977	3.000	208,809	+0.01(+0.50%)
Jun 09, 2005	3.004	3.004	2.981	2.985	198,662	-0.01(-0.38%)
Jun 08, 2005	3.000	3.007	2.992	2.996	208,008	-0.01(-0.50%)
Jun 07, 2005	3.015	3.033	3.007	3.011	228,301	-0.01(-0.37%)
Jun 06, 2005	3.033	3.033	3.015	3.022	159,410	-0.01(-0.25%)
Jun 03, 2005	3.026	3.033	3.011	3.030	161,279	+0.01(+0.25%)
Jun 02, 2005	3.033	3.037	3.015	3.022	220,290	-0.01(-0.49%)
Jun 01, 2005	3.007	3.041	3.007	3.037	116,420	+0.01(+0.37%)
May 31, 2005	3.015	3.026	3.004	3.026	159,944	+0.01(+0.50%)
May 27, 2005	2.962	3.011	2.962	3.011	483,838	+0.06(+1.90%)
May 26, 2005	2.940	2.962	2.933	2.955	333,240	+0.01(+0.25%)
May 25, 2005	2.959	2.959	2.929	2.947	251,799	-0.02(-0.63%)
May 24, 2005	2.944	2.974	2.932	2.966	302,265	+0.01(+0.25%)
May 23, 2005	2.947	2.962	2.936	2.959	310,276	+0.00(+0.00%)
May 20, 2005	2.955	2.977	2.951	2.959	272,893	-0.00(-0.13%)
May 19, 2005	2.962	2.970	2.944	2.962	367,418	-0.03(-0.88%)
May 18, 2005	3.000	3.007	2.977	2.989	330,569	-0.02(-0.75%)
May 17, 2005	3.019	3.026	2.989	3.011	363,146	-0.01(-0.37%)
May 16, 2005	3.015	3.026	3.000	3.022	156,473	+0.01(+0.25%)
May 13, 2005	3.033	3.034	3.007	3.015	204,002	-0.01(-0.25%)
May 12, 2005	3.030	3.038	3.011	3.022	290,784	-0.01(-0.25%)
May 11, 2005	3.067	3.070	2.996	3.030	439,513	-0.02(-0.74%)
May 10, 2005	3.060	3.078	3.045	3.052	129,771	-0.03(-0.85%)
May 09, 2005	3.101	3.101	3.063	3.078	108,676	-0.02(-0.72%)
May 06, 2005	3.097	3.108	3.078	3.101	163,949	+0.00(+0.11%)
May 05, 2005	3.127	3.142	3.097	3.098	211,479	-0.05(-1.65%)
May 04, 2005	3.112	3.150	3.112	3.150	168,222	+0.03(+0.84%)
May 03, 2005	3.112	3.135	3.109	3.123	103,603	-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.