Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	4.531	4.973	4.531	4.973	28,881	+0.49(+11.05%)
Jun 29, 2005	4.479	4.479	4.479	4.479	380	+0.03(+0.71%)
Jun 28, 2005	4.447	4.447	4.447	4.447	190	+0.01(+0.24%)
Jun 27, 2005	4.473	4.473	4.421	4.437	3,040	-0.04(-0.82%)
Jun 24, 2005	4.552	4.552	4.473	4.473	4,370	-0.15(-3.30%)
Jun 23, 2005	4.626	4.626	4.626	4.626	0	+0.00(+0.00%)
Jun 22, 2005	4.626	4.626	4.626	4.626	190	+0.04(+0.80%)
Jun 21, 2005	4.710	4.710	4.589	4.589	19,191	-0.12(-2.57%)
Jun 20, 2005	4.673	4.710	4.673	4.710	1,330	+0.08(+1.70%)
Jun 17, 2005	4.631	4.631	4.631	4.631	380	+0.03(+0.57%)
Jun 16, 2005	4.631	4.631	4.605	4.605	3,990	-0.03(-0.57%)
Jun 15, 2005	4.631	4.631	4.631	4.631	190	+0.03(+0.57%)
Jun 14, 2005	4.694	4.694	4.605	4.605	11,400	-0.11(-2.34%)
Jun 13, 2005	4.847	4.847	4.715	4.715	6,080	-0.16(-3.34%)
Jun 10, 2005	4.879	4.879	4.879	4.879	190	+0.03(+0.65%)
Jun 09, 2005	4.921	4.921	4.842	4.847	4,750	-0.10(-2.02%)
Jun 08, 2005	4.789	4.947	4.789	4.947	5,320	+0.11(+2.17%)
Jun 07, 2005	4.763	4.894	4.763	4.842	11,590	+0.16(+3.49%)
Jun 06, 2005	4.679	4.679	4.679	4.679	0	+0.00(+0.00%)
Jun 03, 2005	4.679	4.679	4.679	4.679	0	+0.00(+0.00%)
Jun 02, 2005	4.673	4.679	4.673	4.679	570	+0.02(+0.45%)
Jun 01, 2005	4.700	4.700	4.658	4.658	1,710	-0.08(-1.67%)
May 31, 2005	4.737	4.742	4.737	4.737	4,940	+0.05(+1.12%)
May 27, 2005	4.731	4.737	4.631	4.684	3,610	-0.05(-1.00%)
May 26, 2005	4.694	4.731	4.694	4.731	4,180	-0.01(-0.11%)
May 25, 2005	4.737	4.737	4.737	4.737	0	+0.00(+0.00%)
May 24, 2005	4.605	4.737	4.605	4.737	10,640	+0.13(+2.86%)
May 23, 2005	4.579	4.605	4.473	4.605	25,651	+0.07(+1.51%)
May 20, 2005	4.631	4.631	4.537	4.537	3,800	-0.15(-3.15%)
May 19, 2005	4.731	4.737	4.684	4.684	2,470	-0.05(-1.11%)
May 18, 2005	4.731	4.737	4.731	4.737	1,710	+0.01(+0.22%)
May 17, 2005	4.789	4.789	4.726	4.726	3,420	-0.08(-1.75%)
May 16, 2005	4.842	4.842	4.810	4.810	3,800	-0.08(-1.72%)
May 13, 2005	4.894	4.894	4.894	4.894	0	+0.00(+0.00%)
May 12, 2005	4.894	4.894	4.894	4.894	190	+0.00(+0.00%)
May 11, 2005	4.894	4.894	4.894	4.894	380	-0.03(-0.53%)
May 10, 2005	4.921	4.921	4.921	4.921	190	-0.08(-1.58%)
May 09, 2005	5.000	5.000	5.000	5.000	190	+0.05(+1.06%)
May 06, 2005	4.947	4.947	4.947	4.947	0	+0.00(+0.00%)
May 05, 2005	5.005	5.005	4.947	4.947	5,320	-0.15(-2.99%)
May 04, 2005	5.100	5.100	5.100	5.100	190	-0.01(-0.10%)
May 03, 2005	5.015	5.105	5.015	5.105	6,650	+0.12(+2.32%)
May 02, 2005	4.973	5.000	4.973	4.989	1,520	+0.05(+1.07%)
Apr 29, 2005	4.926	4.937	4.842	4.937	760	+0.04(+0.75%)
Apr 28, 2005	4.868	4.921	4.789	4.900	3,610	+0.07(+1.42%)
Apr 27, 2005	4.831	4.831	4.831	4.831	190	+0.04(+0.88%)
Apr 26, 2005	4.868	4.868	4.789	4.789	3,990	-0.05(-1.09%)
Apr 25, 2005	4.816	4.889	4.816	4.842	1,900	+0.05(+1.10%)
Apr 22, 2005	4.787	4.789	4.787	4.789	2,470	-0.03(-0.55%)
Apr 21, 2005	4.842	4.842	4.789	4.816	49,212	+0.03(+0.55%)
Apr 20, 2005	4.894	5.000	4.789	4.789	34,772	-0.11(-2.15%)
Apr 19, 2005	4.979	4.979	4.842	4.894	19,191	-0.05(-1.06%)
Apr 18, 2005	5.105	5.105	4.947	4.947	5,510	-0.11(-2.08%)
Apr 15, 2005	5.105	5.105	5.052	5.052	20,331	-0.08(-1.54%)
Apr 14, 2005	5.052	5.131	5.052	5.131	570	+0.08(+1.56%)
Apr 13, 2005	5.052	5.052	5.052	5.052	380	+0.00(+0.00%)
Apr 12, 2005	5.052	5.052	5.052	5.052	380	+0.00(+0.00%)
Apr 11, 2005	5.026	5.052	5.026	5.052	2,850	+0.08(+1.59%)
Apr 08, 2005	4.973	4.973	4.973	4.973	1,140	+0.00(+0.00%)
Apr 07, 2005	4.868	5.015	4.868	4.973	11,780	+0.24(+5.00%)
Apr 06, 2005	4.652	4.737	4.631	4.737	4,940	+0.08(+1.69%)
Apr 05, 2005	4.658	4.658	4.658	4.658	1,900	+0.00(+0.00%)
Apr 04, 2005	4.658	4.658	4.658	4.658	570	+0.01(+0.11%)

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.