Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	2.928	2.936	2.875	2.883	443,856	-0.05(-1.55%)
Jun 29, 2005	2.918	2.929	2.847	2.929	482,410	+0.03(+0.87%)
Jun 28, 2005	2.882	2.972	2.852	2.903	864,977	+0.03(+0.88%)
Jun 27, 2005	2.815	2.904	2.812	2.878	985,579	+0.07(+2.60%)
Jun 24, 2005	2.843	2.892	2.804	2.805	848,172	-0.04(-1.32%)
Jun 23, 2005	2.853	2.881	2.825	2.843	488,341	-0.02(-0.71%)
Jun 22, 2005	2.816	2.864	2.816	2.863	1,093,331	+0.05(+1.87%)
Jun 21, 2005	2.846	2.859	2.799	2.810	751,294	-0.03(-1.14%)
Jun 20, 2005	2.812	2.877	2.801	2.843	1,335,525	+0.04(+1.48%)
Jun 17, 2005	2.775	2.829	2.774	2.801	1,049,835	+0.03(+1.13%)
Jun 16, 2005	2.757	2.791	2.741	2.770	976,682	+0.03(+0.96%)
Jun 15, 2005	2.757	2.776	2.731	2.743	384,544	+0.02(+0.67%)
Jun 14, 2005	2.705	2.727	2.686	2.725	456,708	+0.01(+0.48%)
Jun 13, 2005	2.730	2.735	2.686	2.712	568,413	-0.00(-0.07%)
Jun 10, 2005	2.697	2.763	2.697	2.714	528,871	+0.02(+0.68%)
Jun 09, 2005	2.702	2.712	2.664	2.696	716,695	-0.01(-0.30%)
Jun 08, 2005	2.704	2.742	2.703	2.704	438,914	+0.01(+0.41%)
Jun 07, 2005	2.724	2.738	2.683	2.693	625,749	-0.03(-0.93%)
Jun 06, 2005	2.782	2.782	2.711	2.718	743,386	-0.02(-0.85%)
Jun 03, 2005	2.685	2.744	2.682	2.741	584,230	+0.07(+2.61%)
Jun 02, 2005	2.721	2.721	2.657	2.672	727,569	-0.05(-1.68%)
Jun 01, 2005	2.722	2.728	2.673	2.717	1,071,583	+0.01(+0.26%)
May 31, 2005	2.772	2.781	2.700	2.710	1,203,059	+1.33(+96.84%)
May 27, 2005	1.347	1.377	1.346	1.377	332,151	+0.03(+2.23%)
May 26, 2005	1.347	1.348	1.335	1.347	559,516	-0.00(-0.28%)
May 25, 2005	1.353	1.355	1.345	1.350	409,257	-0.00(-0.26%)
May 24, 2005	1.355	1.369	1.351	1.354	741,409	-0.00(-0.06%)
May 23, 2005	1.362	1.364	1.355	1.355	423,097	-0.00(-0.06%)
May 20, 2005	1.358	1.359	1.342	1.356	555,562	+0.00(+0.17%)
May 19, 2005	1.351	1.360	1.340	1.353	1,959,297	-1.35(-49.96%)
May 18, 2005	2.659	2.726	2.654	2.704	3,542,947	+0.06(+2.32%)
May 17, 2005	2.633	2.652	2.623	2.643	2,989,361	+0.01(+0.38%)
May 16, 2005	2.605	2.635	2.585	2.633	3,471,771	+0.04(+1.60%)
May 13, 2005	2.637	2.638	2.585	2.592	4,175,616	-0.07(-2.51%)
May 12, 2005	2.676	2.676	2.646	2.658	4,832,010	-0.03(-1.04%)
May 11, 2005	2.715	2.715	2.668	2.686	6,595,575	-0.03(-1.12%)
May 10, 2005	2.712	2.736	2.681	2.717	7,599,938	+0.01(+0.51%)
May 09, 2005	2.684	2.714	2.655	2.703	14,472,306	+0.07(+2.53%)
May 06, 2005	2.616	2.645	2.608	2.636	3,321,512	+0.03(+1.15%)
May 05, 2005	2.625	2.680	2.600	2.606	4,681,751	-0.01(-0.29%)
May 04, 2005	2.585	2.621	2.585	2.614	1,320,696	+0.03(+1.13%)
May 03, 2005	2.569	2.590	2.569	2.585	1,842,648	+0.01(+0.31%)
May 02, 2005	2.552	2.585	2.552	2.577	1,249,521	+0.02(+0.95%)
Apr 29, 2005	2.543	2.566	2.533	2.552	2,483,226	+0.02(+0.86%)
Apr 28, 2005	2.526	2.563	2.509	2.530	2,680,935	-0.00(-0.14%)
Apr 27, 2005	2.564	2.564	2.531	2.534	2,269,700	-0.03(-1.03%)
Apr 26, 2005	2.563	2.583	2.548	2.560	1,795,198	+0.00(+0.04%)
Apr 25, 2005	2.566	2.594	2.555	2.559	3,527,130	-0.01(-0.28%)
Apr 22, 2005	2.569	2.591	2.564	2.566	2,253,883	-0.00(-0.12%)
Apr 21, 2005	2.549	2.582	2.539	2.569	1,937,549	+0.02(+0.67%)
Apr 20, 2005	2.580	2.591	2.542	2.552	4,199,341	-0.04(-1.56%)
Apr 19, 2005	2.580	2.593	2.565	2.593	1,850,557	+0.02(+0.73%)
Apr 18, 2005	2.578	2.583	2.558	2.574	2,388,326	-0.01(-0.27%)
Apr 15, 2005	2.601	2.638	2.581	2.581	2,364,600	-0.02(-0.58%)
Apr 14, 2005	2.578	2.604	2.577	2.596	3,455,955	+0.02(+0.79%)
Apr 13, 2005	2.608	2.608	2.573	2.576	2,095,716	-0.04(-1.37%)
Apr 12, 2005	2.620	2.625	2.602	2.612	2,696,752	-0.01(-0.39%)
Apr 11, 2005	2.628	2.640	2.618	2.622	2,973,544	+0.00(+0.02%)
Apr 08, 2005	2.631	2.636	2.618	2.622	2,158,983	-0.01(-0.50%)
Apr 07, 2005	2.637	2.668	2.627	2.635	2,649,302	-0.01(-0.19%)
Apr 06, 2005	2.611	2.641	2.602	2.640	1,961,274	+0.02(+0.87%)
Apr 05, 2005	2.605	2.621	2.592	2.617	2,182,708	+0.01(+0.47%)
Apr 04, 2005	2.558	2.622	2.547	2.605	1,731,931	+0.04(+1.42%)

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.