Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.913	3.920	3.733	3.790	10,334	+0.19(+5.28%)
Jul 28, 2005	3.583	3.747	3.410	3.600	28,458	+0.02(+0.47%)
Jul 27, 2005	3.600	3.840	3.573	3.583	21,592	-0.07(-1.83%)
Jul 26, 2005	3.600	3.650	3.533	3.650	4,074	+0.10(+2.72%)
Jul 25, 2005	3.507	3.553	3.473	3.553	95,644	+0.01(+0.28%)
Jul 22, 2005	3.370	3.550	3.370	3.543	3,294	-0.01(-0.19%)
Jul 21, 2005	3.550	3.550	3.550	3.550	1,766	+0.02(+0.59%)
Jul 20, 2005	3.583	3.583	3.317	3.529	22,734	-0.00(-0.12%)
Jul 19, 2005	3.533	3.660	3.500	3.533	40,834	+0.05(+1.44%)
Jul 18, 2005	3.467	3.533	3.450	3.483	61,550	+0.02(+0.48%)
Jul 15, 2005	3.400	3.467	3.400	3.467	20,520	+0.07(+1.96%)
Jul 14, 2005	3.400	3.400	3.400	3.400	2,934	+0.05(+1.59%)
Jul 13, 2005	3.500	3.500	3.337	3.347	8,126	-0.04(-1.08%)
Jul 12, 2005	3.500	3.917	3.330	3.383	38,242	+0.04(+1.10%)
Jul 11, 2005	3.427	3.427	3.297	3.347	600	+0.05(+1.62%)
Jul 08, 2005	3.333	3.400	3.289	3.293	8,518	+0.04(+1.23%)
Jul 07, 2005	2.883	3.333	2.883	3.253	39,662	-0.03(-0.81%)
Jul 06, 2005	3.220	3.330	3.220	3.280	4,584	-0.08(-2.48%)
Jul 05, 2005	3.150	3.373	3.150	3.363	170,600	+0.11(+3.49%)
Jul 01, 2005	3.083	3.317	2.883	3.250	9,600	+0.07(+2.31%)
Jun 30, 2005	3.177	3.177	3.177	3.177	0	+0.00(+0.00%)
Jun 29, 2005	3.000	3.280	3.000	3.177	30,154	+0.18(+5.89%)
Jun 28, 2005	2.867	3.100	2.867	3.000	42,284	+0.13(+4.65%)
Jun 27, 2005	2.813	2.867	2.750	2.867	2,456	-0.05(-1.71%)
Jun 24, 2005	2.827	2.917	2.823	2.917	12,738	+0.00(+0.00%)
Jun 23, 2005	2.803	2.917	2.800	2.917	11,252	+0.08(+2.94%)
Jun 22, 2005	2.817	2.833	2.817	2.833	9,200	+0.04(+1.55%)
Jun 21, 2005	2.777	2.790	2.777	2.790	3,000	+0.05(+1.95%)
Jun 20, 2005	2.863	2.863	2.737	2.737	10,318	-0.07(-2.52%)
Jun 17, 2005	2.750	3.000	2.750	2.807	23,100	+0.16(+6.07%)
Jun 16, 2005	2.630	2.750	2.617	2.647	11,800	-0.08(-3.05%)
Jun 15, 2005	2.613	2.730	2.613	2.730	1,400	+0.11(+4.33%)
Jun 14, 2005	2.700	2.700	2.613	2.617	5,238	-0.10(-3.78%)
Jun 13, 2005	2.583	2.750	2.519	2.719	9,746	+0.21(+8.20%)
Jun 10, 2005	2.650	2.650	2.450	2.513	2,000	-0.15(-5.75%)
Jun 09, 2005	2.440	2.667	2.440	2.667	9,530	+0.22(+8.84%)
Jun 08, 2005	2.433	2.550	2.433	2.450	14,500	+0.06(+2.50%)
Jun 07, 2005	2.500	2.500	2.372	2.390	6,612	+0.00(+0.15%)
Jun 06, 2005	2.333	2.387	2.333	2.387	400	+0.05(+2.29%)
Jun 03, 2005	2.467	2.467	2.333	2.333	25,574	-0.10(-4.11%)
Jun 02, 2005	2.407	2.433	2.407	2.433	400	+0.03(+1.11%)
Jun 01, 2005	2.407	2.407	2.407	2.407	200	-0.02(-0.96%)
May 31, 2005	2.273	2.430	2.210	2.430	77,696	+0.02(+0.97%)
May 27, 2005	2.410	2.410	2.407	2.407	1,000	+0.14(+6.18%)
May 26, 2005	2.200	2.337	2.200	2.267	89,958	-0.11(-4.49%)
May 25, 2005	2.368	2.373	2.368	2.373	33,400	+0.01(+0.28%)
May 24, 2005	2.485	2.500	2.347	2.367	1,400	-0.13(-5.33%)
May 23, 2005	2.400	2.500	2.334	2.500	144,100	+0.02(+0.67%)
May 20, 2005	2.350	2.483	2.350	2.483	9,504	-0.02(-0.80%)
May 19, 2005	2.533	2.533	2.497	2.503	1,150	-0.03(-1.17%)
May 18, 2005	2.533	2.533	2.533	2.533	200	-0.00(-0.01%)
May 17, 2005	2.173	2.533	2.173	2.533	430	+0.14(+5.85%)
May 16, 2005	2.350	2.393	2.337	2.393	2,800	-0.06(-2.31%)
May 13, 2005	2.450	2.450	2.450	2.450	200	-0.04(-1.72%)
May 12, 2005	2.493	2.493	2.493	2.493	0	+0.00(+0.00%)
May 11, 2005	2.493	2.493	2.493	2.493	2,632	+0.00(+0.00%)
May 10, 2005	2.623	2.623	2.367	2.493	6,388	-0.02(-0.94%)
May 09, 2005	2.463	2.517	2.453	2.517	2,706	-0.15(-5.63%)
May 06, 2005	2.660	2.667	2.660	2.667	600	+0.15(+5.96%)
May 05, 2005	2.523	2.533	2.433	2.517	16,012	-0.15(-5.63%)
May 04, 2005	2.667	2.667	2.667	2.667	242	+0.14(+5.67%)
May 03, 2005	2.524	2.524	2.524	2.524	0	+0.00(+0.00%)

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.