Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.017	3.062	2.991	3.044	756,949	+0.02(+0.63%)
Jul 28, 2005	3.002	3.035	2.998	3.025	702,948	-0.02(-0.69%)
Jul 27, 2005	2.988	3.046	2.965	3.046	717,159	+0.05(+1.62%)
Jul 26, 2005	3.024	3.024	2.982	2.998	456,632	-0.03(-1.08%)
Jul 25, 2005	3.019	3.035	2.988	3.030	973,896	+0.02(+0.81%)
Jul 22, 2005	3.005	3.024	2.982	3.006	433,895	+0.01(+0.46%)
Jul 21, 2005	2.994	3.058	2.992	2.992	844,107	+0.00(+0.00%)
Jul 20, 2005	3.026	3.048	2.968	2.992	1,101,792	-0.03(-1.08%)
Jul 19, 2005	3.009	3.025	2.985	3.025	760,738	+0.01(+0.39%)
Jul 18, 2005	3.062	3.062	3.009	3.014	916,107	-0.02(-0.66%)
Jul 15, 2005	3.060	3.060	2.986	3.034	1,043,055	-0.01(-0.48%)
Jul 14, 2005	3.129	3.146	3.045	3.048	674,527	-0.06(-1.90%)
Jul 13, 2005	3.132	3.144	3.098	3.108	606,317	-0.04(-1.21%)
Jul 12, 2005	3.122	3.153	3.097	3.146	719,054	+0.05(+1.67%)
Jul 11, 2005	3.100	3.123	3.078	3.094	1,625,687	-0.01(-0.41%)
Jul 08, 2005	3.101	3.114	3.083	3.106	702,001	+0.02(+0.58%)
Jul 07, 2005	3.070	3.140	3.049	3.089	1,006,107	+0.02(+0.72%)
Jul 06, 2005	3.010	3.093	3.010	3.066	1,065,791	+0.06(+1.89%)
Jul 05, 2005	3.040	3.040	2.968	3.009	1,800,004	-0.08(-2.63%)
Jul 01, 2005	3.035	3.153	3.035	3.091	455,685	+0.08(+2.74%)
Jun 30, 2005	3.055	3.063	3.000	3.008	425,369	-0.05(-1.55%)
Jun 29, 2005	3.045	3.056	2.970	3.056	462,316	+0.03(+0.87%)
Jun 28, 2005	3.007	3.101	2.976	3.029	828,949	+0.03(+0.88%)
Jun 27, 2005	2.938	3.030	2.934	3.003	944,528	+0.08(+2.60%)
Jun 24, 2005	2.966	3.018	2.926	2.927	812,843	-0.04(-1.32%)
Jun 23, 2005	2.977	3.006	2.948	2.966	468,001	-0.02(-0.71%)
Jun 22, 2005	2.939	2.988	2.939	2.987	1,047,791	+0.05(+1.87%)
Jun 21, 2005	2.969	2.983	2.921	2.932	720,001	-0.03(-1.14%)
Jun 20, 2005	2.934	3.002	2.923	2.966	1,279,897	+0.04(+1.48%)
Jun 17, 2005	2.895	2.952	2.894	2.923	1,006,107	+0.03(+1.13%)
Jun 16, 2005	2.876	2.912	2.861	2.890	936,002	+0.03(+0.96%)
Jun 15, 2005	2.876	2.896	2.850	2.863	368,527	+0.02(+0.67%)
Jun 14, 2005	2.823	2.846	2.802	2.844	437,685	+0.01(+0.48%)
Jun 13, 2005	2.849	2.854	2.802	2.830	544,738	-0.00(-0.07%)
Jun 10, 2005	2.814	2.883	2.814	2.832	506,843	+0.02(+0.68%)
Jun 09, 2005	2.819	2.830	2.779	2.813	686,843	-0.01(-0.30%)
Jun 08, 2005	2.821	2.862	2.820	2.821	420,632	+0.01(+0.41%)
Jun 07, 2005	2.843	2.857	2.799	2.810	599,685	-0.03(-0.93%)
Jun 06, 2005	2.903	2.903	2.829	2.836	712,422	-0.02(-0.85%)
Jun 03, 2005	2.801	2.864	2.798	2.861	559,896	+0.07(+2.61%)
Jun 02, 2005	2.839	2.839	2.773	2.788	697,264	-0.05(-1.68%)
Jun 01, 2005	2.840	2.847	2.789	2.835	1,026,949	+0.01(+0.26%)
May 31, 2005	2.892	2.902	2.817	2.828	1,152,950	+1.39(+96.84%)
May 27, 2005	1.405	1.437	1.405	1.437	318,316	+0.03(+2.23%)
May 26, 2005	1.405	1.406	1.393	1.405	536,211	-0.00(-0.28%)
May 25, 2005	1.412	1.414	1.404	1.409	392,211	-0.00(-0.26%)
May 24, 2005	1.413	1.428	1.409	1.413	710,527	-0.00(-0.06%)
May 23, 2005	1.421	1.423	1.413	1.414	405,474	-0.00(-0.06%)
May 20, 2005	1.417	1.418	1.400	1.414	532,422	+0.00(+0.17%)
May 19, 2005	1.410	1.419	1.399	1.412	1,877,688	-1.41(-49.96%)
May 18, 2005	2.775	2.844	2.770	2.822	3,395,376	+0.06(+2.32%)
May 17, 2005	2.748	2.767	2.737	2.758	2,864,848	+0.01(+0.38%)
May 16, 2005	2.718	2.749	2.697	2.748	3,327,165	+0.04(+1.60%)
May 13, 2005	2.752	2.752	2.697	2.704	4,001,693	-0.07(-2.51%)
May 12, 2005	2.792	2.792	2.761	2.774	4,630,747	-0.03(-1.04%)
May 11, 2005	2.833	2.833	2.783	2.803	6,320,856	-0.03(-1.12%)
May 10, 2005	2.830	2.855	2.798	2.835	7,283,385	+0.01(+0.51%)
May 09, 2005	2.801	2.832	2.771	2.820	13,869,505	+0.07(+2.53%)
May 06, 2005	2.730	2.760	2.721	2.751	3,183,165	+0.03(+1.15%)
May 05, 2005	2.739	2.796	2.713	2.720	4,486,747	-0.01(-0.29%)
May 04, 2005	2.697	2.735	2.697	2.728	1,265,687	+0.03(+1.13%)
May 03, 2005	2.681	2.702	2.681	2.697	1,765,898	+0.01(+0.31%)

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.