Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	2.956	2.986	2.949	2.982	169,566	+0.03(+1.00%)
Jun 29, 2005	2.968	2.971	2.953	2.953	145,573	-0.03(-0.87%)
Jun 28, 2005	2.960	2.979	2.945	2.979	199,220	+0.03(+0.88%)
Jun 27, 2005	2.938	2.953	2.935	2.953	407,336	+0.01(+0.38%)
Jun 24, 2005	2.949	2.953	2.934	2.942	198,950	-0.01(-0.25%)
Jun 23, 2005	2.949	2.953	2.938	2.949	170,914	+0.00(+0.00%)
Jun 22, 2005	2.968	2.968	2.942	2.949	151,773	-0.01(-0.38%)
Jun 21, 2005	2.964	2.964	2.934	2.960	346,411	+0.01(+0.36%)
Jun 20, 2005	2.968	2.971	2.937	2.949	233,996	-0.02(-0.61%)
Jun 17, 2005	2.945	2.968	2.919	2.968	314,331	+0.03(+1.01%)
Jun 16, 2005	2.934	2.945	2.919	2.938	268,502	+0.00(+0.00%)
Jun 15, 2005	2.938	2.942	2.916	2.938	259,875	+0.00(+0.00%)
Jun 14, 2005	2.975	2.979	2.938	2.938	272,276	-0.04(-1.25%)
Jun 13, 2005	2.971	2.982	2.956	2.975	215,125	+0.00(+0.12%)
Jun 10, 2005	2.949	2.982	2.949	2.971	210,812	+0.01(+0.50%)
Jun 09, 2005	2.975	2.975	2.953	2.956	200,568	-0.01(-0.38%)
Jun 08, 2005	2.971	2.979	2.964	2.968	210,003	-0.01(-0.50%)
Jun 07, 2005	2.986	3.005	2.979	2.982	230,491	-0.01(-0.37%)
Jun 06, 2005	3.005	3.005	2.986	2.994	160,939	-0.01(-0.25%)
Jun 03, 2005	2.997	3.005	2.982	3.001	162,826	+0.01(+0.25%)
Jun 02, 2005	3.005	3.008	2.986	2.994	222,404	-0.01(-0.49%)
Jun 01, 2005	2.979	3.012	2.979	3.008	117,537	+0.01(+0.37%)
May 31, 2005	2.986	2.997	2.975	2.997	161,478	+0.01(+0.50%)
May 27, 2005	2.934	2.982	2.934	2.982	488,480	+0.06(+1.90%)
May 26, 2005	2.912	2.934	2.905	2.927	336,436	+0.01(+0.25%)
May 25, 2005	2.930	2.930	2.901	2.919	254,214	-0.02(-0.63%)
May 24, 2005	2.916	2.945	2.905	2.938	305,165	+0.01(+0.25%)
May 23, 2005	2.919	2.934	2.908	2.930	313,252	+0.00(+0.00%)
May 20, 2005	2.927	2.949	2.923	2.930	275,511	-0.00(-0.13%)
May 19, 2005	2.934	2.942	2.916	2.934	370,943	-0.03(-0.88%)
May 18, 2005	2.971	2.979	2.949	2.960	333,740	-0.02(-0.75%)
May 17, 2005	2.990	2.997	2.960	2.982	366,629	-0.01(-0.37%)
May 16, 2005	2.986	2.997	2.971	2.994	157,974	+0.01(+0.25%)
May 13, 2005	3.005	3.005	2.979	2.986	205,959	-0.01(-0.25%)
May 12, 2005	3.001	3.009	2.982	2.994	293,573	-0.01(-0.25%)
May 11, 2005	3.038	3.041	2.968	3.001	443,729	-0.02(-0.74%)
May 10, 2005	3.031	3.049	3.016	3.023	131,016	-0.03(-0.85%)
May 09, 2005	3.071	3.071	3.034	3.049	109,719	-0.02(-0.72%)
May 06, 2005	3.068	3.079	3.049	3.071	165,522	+0.00(+0.11%)
May 05, 2005	3.097	3.112	3.068	3.068	213,507	-0.05(-1.65%)
May 04, 2005	3.083	3.120	3.083	3.120	169,835	+0.03(+0.84%)
May 03, 2005	3.083	3.105	3.079	3.094	104,597	-0.02(-0.71%)
May 02, 2005	3.097	3.116	3.086	3.116	138,564	+0.02(+0.60%)
Apr 29, 2005	3.079	3.101	3.079	3.097	139,642	+0.02(+0.60%)
Apr 28, 2005	3.079	3.097	3.071	3.079	141,529	-0.00(-0.12%)
Apr 27, 2005	3.071	3.094	3.054	3.083	304,626	+0.01(+0.24%)
Apr 26, 2005	3.086	3.087	3.064	3.075	130,477	-0.01(-0.24%)
Apr 25, 2005	3.075	3.097	3.071	3.083	123,198	+0.01(+0.24%)
Apr 22, 2005	3.079	3.090	3.071	3.075	230,761	-0.03(-0.96%)
Apr 21, 2005	3.097	3.112	3.068	3.105	119,424	+0.01(+0.24%)
Apr 20, 2005	3.127	3.127	3.094	3.097	183,584	-0.02(-0.71%)
Apr 19, 2005	3.083	3.138	3.083	3.120	227,795	+0.03(+1.08%)
Apr 18, 2005	3.068	3.131	3.064	3.086	177,653	+0.00(+0.00%)
Apr 15, 2005	3.071	3.097	3.038	3.086	228,334	+0.01(+0.24%)
Apr 14, 2005	3.086	3.101	3.071	3.079	181,966	-0.02(-0.60%)
Apr 13, 2005	3.127	3.146	3.090	3.097	164,174	-0.03(-0.95%)
Apr 12, 2005	3.071	3.131	3.071	3.127	217,012	+0.06(+1.93%)
Apr 11, 2005	3.097	3.135	3.068	3.068	283,598	-0.05(-1.55%)
Apr 08, 2005	3.138	3.160	3.109	3.116	149,886	-0.03(-0.83%)
Apr 07, 2005	3.146	3.160	3.131	3.142	113,223	-0.03(-1.05%)
Apr 06, 2005	3.149	3.190	3.135	3.175	161,478	+0.02(+0.59%)
Apr 05, 2005	3.160	3.175	3.123	3.157	239,657	+0.00(+0.00%)
Apr 04, 2005	3.142	3.164	3.138	3.157	85,726	+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.