Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.250	6.360	6.120	6.120	110,031	-0.09(-1.45%)
Jul 28, 2005	6.040	6.250	6.000	6.210	104,261	+0.23(+3.85%)
Jul 27, 2005	5.670	5.980	5.580	5.980	33,753	+0.28(+4.91%)
Jul 26, 2005	5.900	5.900	5.640	5.700	127,583	-0.31(-5.16%)
Jul 25, 2005	6.200	6.200	5.960	6.010	72,063	-0.17(-2.75%)
Jul 22, 2005	6.150	6.180	6.050	6.180	31,077	+0.04(+0.65%)
Jul 21, 2005	6.160	6.260	6.060	6.140	35,996	-0.07(-1.13%)
Jul 20, 2005	6.280	6.280	6.090	6.210	41,896	+0.01(+0.16%)
Jul 19, 2005	6.180	6.250	6.100	6.200	20,798	+0.05(+0.81%)
Jul 18, 2005	6.300	6.300	5.960	6.150	17,503	-0.08(-1.28%)
Jul 15, 2005	6.020	6.260	5.910	6.230	62,252	+0.11(+1.80%)
Jul 14, 2005	6.220	6.300	6.120	6.120	25,031	-0.07(-1.13%)
Jul 13, 2005	6.425	6.425	6.020	6.190	85,585	-0.24(-3.73%)
Jul 12, 2005	6.470	6.680	6.420	6.430	92,450	-0.09(-1.38%)
Jul 11, 2005	6.350	6.520	6.350	6.520	52,238	+0.21(+3.33%)
Jul 08, 2005	6.060	6.310	5.990	6.310	94,969	+0.09(+1.45%)
Jul 07, 2005	6.240	6.500	6.004	6.220	90,976	-0.23(-3.57%)
Jul 06, 2005	6.750	6.750	6.390	6.450	91,593	-0.28(-4.16%)
Jul 05, 2005	6.400	6.750	6.290	6.730	92,100	+0.26(+4.02%)
Jul 01, 2005	6.390	6.740	6.350	6.470	31,300	-0.12(-1.82%)
Jun 30, 2005	6.640	6.710	6.490	6.590	39,298	-0.01(-0.15%)
Jun 29, 2005	6.720	6.720	6.440	6.600	39,936	-0.10(-1.49%)
Jun 28, 2005	6.650	6.770	6.540	6.700	48,148	+0.06(+0.90%)
Jun 27, 2005	6.520	6.890	6.480	6.640	97,208	+0.13(+2.00%)
Jun 24, 2005	6.400	6.640	6.310	6.510	451,593	+0.05(+0.77%)
Jun 23, 2005	6.540	6.690	6.450	6.460	35,247	-0.19(-2.86%)
Jun 22, 2005	6.750	6.750	6.390	6.650	121,179	-0.03(-0.45%)
Jun 21, 2005	6.750	6.770	6.376	6.680	47,741	+0.03(+0.45%)
Jun 20, 2005	6.740	6.810	6.400	6.650	64,631	-0.16(-2.35%)
Jun 17, 2005	6.900	7.020	6.760	6.810	112,194	-0.17(-2.44%)
Jun 16, 2005	7.100	7.100	6.850	6.980	78,480	-0.02(-0.29%)
Jun 15, 2005	6.850	7.190	6.780	7.000	130,808	+0.02(+0.29%)
Jun 14, 2005	6.980	6.980	6.540	6.980	55,102	+0.09(+1.31%)
Jun 13, 2005	6.700	6.980	6.700	6.890	97,181	+0.19(+2.84%)
Jun 10, 2005	6.570	6.780	6.570	6.700	67,191	+0.21(+3.24%)
Jun 09, 2005	6.420	6.550	6.280	6.490	73,407	+0.01(+0.15%)
Jun 08, 2005	6.690	6.690	6.360	6.480	104,800	-0.14(-2.11%)
Jun 07, 2005	6.750	6.850	6.580	6.620	153,707	-0.05(-0.75%)
Jun 06, 2005	6.800	6.910	6.480	6.670	117,250	-0.18(-2.63%)
Jun 03, 2005	6.970	7.050	6.651	6.850	132,433	-0.09(-1.30%)
Jun 02, 2005	6.330	7.370	6.240	6.940	269,051	+0.55(+8.61%)
Jun 01, 2005	6.140	6.440	6.140	6.390	197,845	+0.23(+3.73%)
May 31, 2005	6.230	6.230	6.060	6.160	80,845	-0.04(-0.65%)
May 27, 2005	6.050	6.270	6.050	6.200	253,001	+0.09(+1.47%)
May 26, 2005	6.180	6.250	6.080	6.110	263,714	+0.08(+1.33%)
May 25, 2005	6.070	6.070	6.020	6.030	57,828	-0.06(-0.99%)
May 24, 2005	6.010	6.220	5.860	6.090	291,100	+0.08(+1.33%)
May 23, 2005	6.090	6.100	6.000	6.010	82,157	+0.00(+0.00%)
May 20, 2005	6.100	6.200	6.000	6.010	139,984	-0.14(-2.28%)
May 19, 2005	6.000	6.200	5.900	6.150	271,166	+0.27(+4.59%)
May 18, 2005	5.640	5.890	5.000	5.880	340,300	+0.38(+6.91%)
May 17, 2005	5.410	5.580	5.390	5.500	189,863	+0.12(+2.23%)
May 16, 2005	5.350	5.410	5.240	5.380	101,891	+0.02(+0.37%)
May 13, 2005	5.620	5.680	5.320	5.360	30,411	-0.27(-4.80%)
May 12, 2005	5.550	5.800	5.500	5.630	65,697	+0.03(+0.54%)
May 11, 2005	5.480	5.730	5.480	5.600	117,427	+0.09(+1.63%)
May 10, 2005	5.100	5.550	4.900	5.510	228,535	+0.42(+8.25%)
May 09, 2005	4.870	5.100	4.820	5.090	96,611	+0.14(+2.83%)
May 06, 2005	4.830	5.000	4.750	4.950	178,843	+0.15(+3.13%)
May 05, 2005	4.100	4.850	4.100	4.800	231,391	+0.82(+20.60%)
May 04, 2005	3.780	4.000	3.630	3.980	46,997	+0.22(+5.85%)
May 03, 2005	3.730	3.770	3.690	3.760	119,977	-0.09(-2.34%)

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.