Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	2.929	2.958	2.921	2.954	171,177	+0.03(+1.00%)
Jun 29, 2005	2.940	2.943	2.925	2.925	146,956	-0.03(-0.87%)
Jun 28, 2005	2.932	2.951	2.918	2.951	201,113	+0.03(+0.88%)
Jun 27, 2005	2.910	2.925	2.907	2.925	411,207	+0.01(+0.38%)
Jun 24, 2005	2.921	2.925	2.907	2.914	200,841	-0.01(-0.25%)
Jun 23, 2005	2.921	2.925	2.910	2.921	172,538	+0.00(+0.00%)
Jun 22, 2005	2.940	2.940	2.914	2.921	153,216	-0.01(-0.38%)
Jun 21, 2005	2.936	2.936	2.907	2.932	349,703	+0.01(+0.36%)
Jun 20, 2005	2.940	2.943	2.909	2.922	236,219	-0.02(-0.61%)
Jun 17, 2005	2.918	2.940	2.892	2.940	317,318	+0.03(+1.01%)
Jun 16, 2005	2.907	2.918	2.892	2.910	271,053	+0.00(+0.00%)
Jun 15, 2005	2.910	2.914	2.888	2.910	262,345	+0.00(+0.00%)
Jun 14, 2005	2.947	2.951	2.910	2.910	274,863	-0.04(-1.25%)
Jun 13, 2005	2.943	2.954	2.929	2.947	217,169	+0.00(+0.13%)
Jun 10, 2005	2.921	2.954	2.921	2.943	212,815	+0.01(+0.50%)
Jun 09, 2005	2.947	2.947	2.925	2.929	202,474	-0.01(-0.38%)
Jun 08, 2005	2.943	2.951	2.936	2.940	211,999	-0.01(-0.50%)
Jun 07, 2005	2.958	2.976	2.951	2.954	232,681	-0.01(-0.37%)
Jun 06, 2005	2.976	2.976	2.958	2.965	162,469	-0.01(-0.25%)
Jun 03, 2005	2.969	2.976	2.954	2.973	164,374	+0.01(+0.25%)
Jun 02, 2005	2.976	2.980	2.958	2.965	224,517	-0.01(-0.49%)
Jun 01, 2005	2.951	2.984	2.951	2.980	118,654	+0.01(+0.37%)
May 31, 2005	2.958	2.969	2.947	2.969	163,013	+0.01(+0.50%)
May 27, 2005	2.907	2.954	2.907	2.954	493,122	+0.06(+1.90%)
May 26, 2005	2.885	2.907	2.878	2.899	339,633	+0.01(+0.25%)
May 25, 2005	2.903	2.903	2.873	2.892	256,630	-0.02(-0.63%)
May 24, 2005	2.888	2.918	2.877	2.910	308,065	+0.01(+0.25%)
May 23, 2005	2.892	2.907	2.881	2.903	316,229	+0.00(+0.00%)
May 20, 2005	2.899	2.921	2.896	2.903	278,129	-0.00(-0.13%)
May 19, 2005	2.907	2.914	2.889	2.907	374,468	-0.03(-0.88%)
May 18, 2005	2.943	2.951	2.921	2.932	336,912	-0.02(-0.75%)
May 17, 2005	2.962	2.969	2.932	2.954	370,113	-0.01(-0.37%)
May 16, 2005	2.958	2.969	2.943	2.965	159,475	+0.01(+0.25%)
May 13, 2005	2.976	2.977	2.951	2.958	207,916	-0.01(-0.25%)
May 12, 2005	2.973	2.980	2.954	2.965	296,363	-0.01(-0.25%)
May 11, 2005	3.009	3.012	2.940	2.973	447,946	-0.02(-0.74%)
May 10, 2005	3.002	3.020	2.987	2.995	132,261	-0.03(-0.85%)
May 09, 2005	3.043	3.043	3.006	3.020	110,762	-0.02(-0.72%)
May 06, 2005	3.039	3.050	3.020	3.043	167,095	+0.00(+0.11%)
May 05, 2005	3.068	3.083	3.039	3.039	215,536	-0.05(-1.65%)
May 04, 2005	3.054	3.090	3.054	3.090	171,449	+0.03(+0.84%)
May 03, 2005	3.054	3.076	3.050	3.065	105,591	-0.02(-0.71%)
May 02, 2005	3.068	3.087	3.057	3.087	139,881	+0.02(+0.60%)
Apr 29, 2005	3.050	3.072	3.050	3.068	140,969	+0.02(+0.60%)
Apr 28, 2005	3.050	3.068	3.043	3.050	142,874	-0.00(-0.12%)
Apr 27, 2005	3.043	3.065	3.026	3.054	307,521	+0.01(+0.24%)
Apr 26, 2005	3.057	3.058	3.035	3.046	131,716	-0.01(-0.24%)
Apr 25, 2005	3.046	3.068	3.043	3.054	124,369	+0.01(+0.24%)
Apr 22, 2005	3.050	3.061	3.043	3.046	232,954	-0.03(-0.96%)
Apr 21, 2005	3.068	3.083	3.039	3.076	120,559	+0.01(+0.24%)
Apr 20, 2005	3.098	3.098	3.065	3.068	185,329	-0.02(-0.71%)
Apr 19, 2005	3.054	3.109	3.054	3.090	229,960	+0.03(+1.08%)
Apr 18, 2005	3.039	3.101	3.035	3.057	179,341	+0.00(+0.00%)
Apr 15, 2005	3.043	3.068	3.009	3.057	230,504	+0.01(+0.24%)
Apr 14, 2005	3.057	3.072	3.043	3.050	183,696	-0.02(-0.60%)
Apr 13, 2005	3.098	3.116	3.061	3.068	165,734	-0.03(-0.95%)
Apr 12, 2005	3.043	3.101	3.043	3.098	219,074	+0.06(+1.93%)
Apr 11, 2005	3.068	3.105	3.039	3.039	286,293	-0.05(-1.55%)
Apr 08, 2005	3.109	3.131	3.079	3.087	151,311	-0.03(-0.83%)
Apr 07, 2005	3.116	3.131	3.101	3.112	114,299	-0.03(-1.05%)
Apr 06, 2005	3.120	3.160	3.105	3.145	163,013	+0.02(+0.59%)
Apr 05, 2005	3.131	3.145	3.094	3.127	241,934	+0.00(+0.00%)
Apr 04, 2005	3.112	3.134	3.109	3.127	86,541	+0.01(+0.35%)

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.