Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.026	3.027	2.977	2.981	585,622	-0.05(-1.68%)
Jul 28, 2005	3.004	3.047	2.987	3.032	797,673	+0.09(+2.91%)
Jul 27, 2005	2.904	2.952	2.874	2.946	258,693	+0.05(+1.56%)
Jul 26, 2005	2.900	2.925	2.882	2.901	251,783	+0.01(+0.24%)
Jul 25, 2005	2.915	2.923	2.880	2.894	351,114	-0.01(-0.50%)
Jul 22, 2005	2.866	2.909	2.857	2.909	236,235	+0.05(+1.91%)
Jul 21, 2005	2.921	2.926	2.849	2.854	229,325	-0.06(-2.18%)
Jul 20, 2005	2.888	2.944	2.888	2.918	352,842	+0.03(+1.04%)
Jul 19, 2005	2.889	2.896	2.846	2.888	247,896	+0.01(+0.36%)
Jul 18, 2005	2.899	2.899	2.867	2.878	187,001	-0.02(-0.74%)
Jul 15, 2005	2.912	2.915	2.881	2.899	302,312	-0.02(-0.63%)
Jul 14, 2005	2.926	2.946	2.914	2.918	443,104	+0.00(+0.10%)
Jul 13, 2005	2.924	2.935	2.875	2.915	273,377	-0.01(-0.28%)
Jul 12, 2005	2.969	2.970	2.916	2.923	307,495	-0.05(-1.58%)
Jul 11, 2005	2.880	2.977	2.880	2.970	297,130	+0.09(+3.09%)
Jul 08, 2005	2.832	2.882	2.808	2.880	259,988	+0.05(+1.59%)
Jul 07, 2005	2.829	2.845	2.796	2.835	182,683	-0.00(-0.04%)
Jul 06, 2005	2.871	2.871	2.829	2.836	263,012	-0.04(-1.31%)
Jul 05, 2005	2.819	2.874	2.810	2.874	321,747	+0.05(+1.95%)
Jul 01, 2005	2.816	2.836	2.802	2.819	298,425	-0.01(-0.41%)
Jun 30, 2005	2.851	2.865	2.828	2.831	333,407	-0.02(-0.61%)
Jun 29, 2005	2.846	2.860	2.832	2.848	276,400	+0.01(+0.22%)
Jun 28, 2005	2.784	2.843	2.784	2.842	252,647	+0.08(+2.91%)
Jun 27, 2005	2.772	2.772	2.747	2.761	211,618	-0.01(-0.42%)
Jun 24, 2005	2.813	2.814	2.750	2.773	392,574	-0.04(-1.46%)
Jun 23, 2005	2.878	2.878	2.810	2.814	190,888	-0.06(-2.19%)
Jun 22, 2005	2.882	2.886	2.858	2.877	282,446	-0.00(-0.12%)
Jun 21, 2005	2.854	2.883	2.854	2.880	219,392	+0.03(+0.93%)
Jun 20, 2005	2.930	2.930	2.840	2.854	502,702	-0.08(-2.70%)
Jun 17, 2005	2.906	2.952	2.906	2.933	575,689	+0.04(+1.22%)
Jun 16, 2005	2.896	2.905	2.878	2.898	393,438	+0.00(+0.08%)
Jun 15, 2005	2.883	2.900	2.870	2.896	599,442	+0.02(+0.64%)
Jun 14, 2005	2.799	2.877	2.796	2.877	477,222	+0.08(+2.86%)
Jun 13, 2005	2.763	2.798	2.744	2.797	611,967	+0.04(+1.30%)
Jun 10, 2005	2.767	2.776	2.753	2.761	420,646	-0.01(-0.33%)
Jun 09, 2005	2.794	2.794	2.750	2.770	625,787	-0.02(-0.85%)
Jun 08, 2005	2.825	2.843	2.780	2.794	254,374	-0.03(-1.17%)
Jun 07, 2005	2.820	2.848	2.817	2.827	353,705	+0.01(+0.27%)
Jun 06, 2005	2.839	2.842	2.809	2.820	886,208	-0.02(-0.69%)
Jun 03, 2005	2.834	2.857	2.819	2.839	722,959	+0.00(+0.16%)
Jun 02, 2005	2.781	2.836	2.769	2.835	722,959	+0.05(+1.91%)
Jun 01, 2005	2.750	2.786	2.750	2.781	384,369	+0.03(+1.16%)
May 31, 2005	2.746	2.760	2.732	2.750	228,893	+0.00(+0.04%)
May 27, 2005	2.724	2.750	2.713	2.748	226,302	+0.03(+1.06%)
May 26, 2005	2.693	2.742	2.693	2.720	433,602	+0.03(+1.01%)
May 25, 2005	2.758	2.758	2.669	2.692	566,620	-0.07(-2.66%)
May 24, 2005	2.776	2.779	2.758	2.766	400,348	-0.01(-0.46%)
May 23, 2005	2.767	2.790	2.755	2.779	282,878	+0.01(+0.38%)
May 20, 2005	2.757	2.779	2.731	2.768	204,277	+0.02(+0.63%)
May 19, 2005	2.758	2.758	2.730	2.751	447,854	-0.00(-0.17%)
May 18, 2005	2.702	2.797	2.702	2.755	497,088	+0.05(+1.88%)
May 17, 2005	2.648	2.718	2.618	2.704	353,705	+0.06(+2.14%)
May 16, 2005	2.582	2.648	2.582	2.648	363,638	+0.06(+2.37%)
May 13, 2005	2.603	2.628	2.553	2.586	412,872	-0.02(-0.62%)
May 12, 2005	2.681	2.685	2.591	2.603	319,587	-0.08(-2.94%)
May 11, 2005	2.712	2.712	2.671	2.681	400,780	-0.03(-1.24%)
May 10, 2005	2.721	2.736	2.706	2.715	558,414	-0.01(-0.38%)
May 09, 2005	2.686	2.735	2.669	2.725	256,965	+0.03(+1.25%)
May 06, 2005	2.671	2.708	2.655	2.692	306,199	+0.02(+0.87%)
May 05, 2005	2.622	2.677	2.618	2.669	441,808	+0.05(+1.79%)
May 04, 2005	2.599	2.622	2.590	2.622	310,086	+0.02(+0.67%)
May 03, 2005	2.602	2.648	2.596	2.604	519,114	+0.00(+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.