Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	2.834	2.872	2.718	2.749	82,289	-0.08(-2.74%)
Jun 29, 2005	2.765	2.857	2.695	2.826	128,065	+0.05(+1.96%)
Jun 28, 2005	2.664	2.780	2.625	2.772	176,789	+0.12(+4.68%)
Jun 27, 2005	2.648	2.826	2.602	2.648	330,875	-0.02(-0.87%)
Jun 24, 2005	2.594	2.788	2.571	2.672	3,463,847	+0.04(+1.47%)
Jun 23, 2005	2.718	2.726	2.579	2.633	248,059	-0.03(-1.16%)
Jun 22, 2005	2.881	2.927	2.525	2.664	244,705	-0.18(-6.27%)
Jun 21, 2005	2.796	2.904	2.796	2.842	112,159	+0.06(+2.23%)
Jun 20, 2005	2.842	2.950	2.780	2.780	104,031	-0.07(-2.45%)
Jun 17, 2005	2.943	2.949	2.819	2.850	210,857	-0.05(-1.60%)
Jun 16, 2005	2.888	2.943	2.842	2.896	75,446	+0.01(+0.27%)
Jun 15, 2005	2.904	2.989	2.826	2.888	272,942	+0.03(+1.08%)
Jun 14, 2005	2.765	2.896	2.741	2.857	88,959	+0.08(+2.79%)
Jun 13, 2005	2.842	2.981	2.710	2.780	169,369	-0.13(-4.52%)
Jun 10, 2005	2.966	2.981	2.873	2.912	75,224	-0.04(-1.31%)
Jun 09, 2005	2.989	2.997	2.873	2.950	202,300	-0.02(-0.78%)
Jun 08, 2005	2.974	2.989	2.765	2.974	229,605	-0.02(-0.78%)
Jun 07, 2005	3.036	3.121	2.997	2.997	117,703	-0.02(-0.77%)
Jun 06, 2005	3.036	3.144	3.012	3.020	67,404	-0.02(-0.76%)
Jun 03, 2005	3.206	3.214	3.043	3.043	71,953	-0.15(-4.61%)
Jun 02, 2005	3.098	3.252	3.020	3.190	200,795	+0.02(+0.49%)
Jun 01, 2005	3.098	3.175	3.020	3.175	238,133	+0.11(+3.54%)
May 31, 2005	3.051	3.175	3.051	3.067	356,397	+0.01(+0.25%)
May 27, 2005	3.051	3.082	2.958	3.059	76,080	-0.01(-0.25%)
May 26, 2005	3.074	3.082	2.997	3.067	96,754	+0.04(+1.28%)
May 25, 2005	3.020	3.051	2.935	3.028	99,034	+0.00(+0.00%)
May 24, 2005	3.082	3.082	3.020	3.028	109,765	-0.03(-1.01%)
May 23, 2005	3.121	3.121	3.028	3.059	72,796	-0.02(-0.75%)
May 20, 2005	3.190	3.190	3.074	3.082	64,644	-0.09(-2.93%)
May 19, 2005	3.059	3.183	3.028	3.175	174,541	+0.09(+3.01%)
May 18, 2005	3.136	3.167	3.012	3.082	208,037	-0.02(-0.50%)
May 17, 2005	3.028	3.105	3.020	3.098	106,875	+0.01(+0.25%)
May 16, 2005	2.919	3.098	2.896	3.090	173,001	+0.14(+4.72%)
May 13, 2005	2.958	2.958	2.826	2.950	119,586	+0.02(+0.53%)
May 12, 2005	2.912	3.051	2.912	2.935	100,693	-0.03(-1.04%)
May 11, 2005	2.966	3.012	2.826	2.966	145,399	+0.04(+1.32%)
May 10, 2005	3.074	3.098	2.780	2.927	135,768	-0.06(-2.07%)
May 09, 2005	2.834	3.074	2.749	2.989	87,541	+0.18(+6.34%)
May 06, 2005	2.997	3.067	2.765	2.811	70,025	-0.13(-4.47%)
May 05, 2005	2.695	2.943	2.656	2.943	265,381	+0.18(+6.44%)
May 04, 2005	2.695	2.796	2.695	2.765	78,728	+0.06(+2.29%)
May 03, 2005	2.633	2.772	2.625	2.703	179,787	+0.02(+0.87%)
May 02, 2005	2.633	2.679	2.501	2.679	54,407	+0.07(+2.67%)
Apr 29, 2005	2.602	2.625	2.470	2.610	249,646	+0.00(+0.00%)
Apr 28, 2005	2.594	2.625	2.594	2.610	94,913	-0.02(-0.59%)
Apr 27, 2005	2.571	2.625	2.571	2.625	104,552	+0.03(+1.19%)
Apr 26, 2005	2.749	2.780	2.571	2.594	68,870	-0.19(-6.69%)
Apr 25, 2005	2.788	2.788	2.734	2.780	37,392	+0.04(+1.41%)
Apr 22, 2005	2.958	2.958	2.734	2.741	105,997	-0.20(-6.84%)
Apr 21, 2005	2.896	3.020	2.865	2.943	186,528	+0.05(+1.60%)
Apr 20, 2005	2.788	2.997	2.749	2.896	267,662	+0.00(+0.00%)
Apr 19, 2005	2.765	2.896	2.656	2.896	318,203	+0.18(+6.55%)
Apr 18, 2005	2.579	2.780	2.401	2.718	224,344	+0.09(+3.54%)
Apr 15, 2005	2.796	2.834	2.586	2.625	195,727	-0.17(-6.09%)
Apr 14, 2005	2.981	3.012	2.780	2.796	157,049	-0.15(-5.25%)
Apr 13, 2005	2.981	3.059	2.950	2.950	78,462	-0.03(-1.04%)
Apr 12, 2005	3.005	3.082	2.950	2.981	127,768	-0.06(-2.04%)
Apr 11, 2005	3.020	3.136	2.966	3.043	152,593	-0.04(-1.26%)
Apr 08, 2005	3.113	3.136	2.997	3.082	122,083	-0.05(-1.61%)
Apr 07, 2005	3.128	3.198	3.093	3.132	68,979	-0.00(-0.12%)
Apr 06, 2005	3.183	3.201	3.059	3.136	122,938	+0.00(+0.00%)
Apr 05, 2005	3.128	3.206	3.113	3.136	123,846	-0.02(-0.74%)
Apr 04, 2005	3.051	3.198	3.051	3.159	116,556	+0.07(+2.26%)

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.