Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	2.476	2.476	2.412	2.412	43,608	-0.05(-2.16%)
Apr 28, 2005	2.465	2.465	2.431	2.465	134,557	-0.01(-0.53%)
Apr 27, 2005	2.486	2.486	2.473	2.478	49,811	-0.00(-0.16%)
Apr 26, 2005	2.505	2.505	2.457	2.482	62,944	+0.01(+0.54%)
Apr 25, 2005	2.533	2.533	2.469	2.469	109,372	-0.03(-1.06%)
Apr 22, 2005	2.524	2.524	2.478	2.495	228,420	-0.03(-1.20%)
Apr 21, 2005	2.531	2.537	2.526	2.526	36,362	+0.00(+0.00%)
Apr 20, 2005	2.562	2.577	2.526	2.526	79,813	-0.01(-0.52%)
Apr 19, 2005	2.543	2.558	2.524	2.539	164,458	+0.02(+0.60%)
Apr 18, 2005	2.486	2.543	2.486	2.524	124,681	+0.03(+1.14%)
Apr 15, 2005	2.531	2.535	2.486	2.495	59,813	-0.02(-0.81%)
Apr 14, 2005	2.541	2.541	2.480	2.516	98,837	-0.01(-0.32%)
Apr 13, 2005	2.538	2.552	2.524	2.524	125,672	-0.00(-0.08%)
Apr 12, 2005	2.558	2.562	2.524	2.526	124,612	-0.03(-1.19%)
Apr 11, 2005	2.558	2.571	2.548	2.556	151,768	+0.02(+0.75%)
Apr 08, 2005	2.522	2.537	2.495	2.537	154,514	+0.03(+1.29%)
Apr 07, 2005	2.507	2.533	2.484	2.505	400,647	-0.01(-0.53%)
Apr 06, 2005	2.499	2.529	2.443	2.518	125,846	+0.09(+3.59%)
Apr 05, 2005	2.467	2.514	2.429	2.431	453,082	-0.02(-0.77%)
Apr 04, 2005	2.467	2.556	2.425	2.450	215,092	-0.02(-0.77%)
Apr 01, 2005	2.463	2.495	2.457	2.469	203,113	+0.02(+0.85%)
Mar 31, 2005	2.376	2.454	2.376	2.448	164,685	+0.07(+3.12%)
Mar 30, 2005	2.334	2.408	2.334	2.374	58,675	+0.02(+0.72%)
Mar 29, 2005	2.402	2.404	2.357	2.357	84,529	-0.08(-3.28%)
Mar 28, 2005	2.400	2.446	2.391	2.437	53,900	+0.04(+1.67%)
Mar 24, 2005	2.474	2.476	2.397	2.397	130,794	-0.05(-1.94%)
Mar 23, 2005	2.478	2.480	2.429	2.444	188,669	-0.03(-1.30%)
Mar 22, 2005	2.417	2.493	2.417	2.476	130,615	+0.07(+2.76%)
Mar 21, 2005	2.434	2.434	2.391	2.410	98,779	-0.02(-1.01%)
Mar 18, 2005	2.469	2.493	2.429	2.435	107,353	-0.06(-2.36%)
Mar 17, 2005	2.448	2.493	2.419	2.493	175,488	+0.04(+1.62%)
Mar 16, 2005	2.457	2.463	2.429	2.454	70,090	-0.00(-0.15%)
Mar 15, 2005	2.444	2.488	2.419	2.457	193,570	+0.02(+0.86%)
Mar 14, 2005	2.433	2.438	2.419	2.436	160,258	-0.02(-0.77%)
Mar 11, 2005	2.476	2.476	2.452	2.455	59,550	-0.01(-0.23%)
Mar 10, 2005	2.414	2.471	2.414	2.461	141,603	+0.00(+0.00%)
Mar 09, 2005	2.486	2.486	2.431	2.461	348,016	-0.02(-0.99%)
Mar 08, 2005	2.502	2.503	2.486	2.486	58,970	-0.01(-0.56%)
Mar 07, 2005	2.500	2.500	2.478	2.500	114,505	+0.01(+0.56%)
Mar 04, 2005	2.514	2.514	2.474	2.486	154,672	-0.00(-0.15%)
Mar 03, 2005	2.493	2.541	2.474	2.490	373,765	-0.01(-0.46%)
Mar 02, 2005	2.491	2.545	2.486	2.501	331,057	+0.01(+0.23%)
Mar 01, 2005	2.474	2.552	2.474	2.495	84,682	-0.01(-0.38%)
Feb 28, 2005	2.579	2.579	2.497	2.505	152,749	-0.02(-0.98%)
Feb 25, 2005	2.526	2.543	2.514	2.529	129,856	+0.01(+0.23%)
Feb 24, 2005	2.545	2.545	2.524	2.524	266,553	-0.02(-0.82%)
Feb 23, 2005	2.566	2.619	2.545	2.545	483,300	-0.06(-2.26%)
Feb 22, 2005	2.636	2.655	2.581	2.603	246,000	+0.00(+0.15%)
Feb 18, 2005	2.598	2.638	2.550	2.600	406,923	+0.00(+0.00%)
Feb 17, 2005	2.615	2.636	2.571	2.600	343,710	+0.02(+0.74%)
Feb 16, 2005	2.522	2.590	2.522	2.581	190,218	+0.03(+1.12%)
Feb 15, 2005	2.522	2.562	2.522	2.552	264,498	-0.01(-0.38%)
Feb 14, 2005	2.541	2.619	2.486	2.562	289,846	+0.07(+2.98%)
Feb 11, 2005	2.446	2.552	2.372	2.488	359,726	+0.08(+3.14%)
Feb 10, 2005	2.342	2.431	2.334	2.412	1,490,127	+0.10(+4.44%)
Feb 09, 2005	2.287	2.351	2.279	2.309	474,932	+0.03(+1.33%)
Feb 08, 2005	2.306	2.306	2.249	2.279	278,674	+0.03(+1.35%)
Feb 07, 2005	2.273	2.315	2.247	2.249	302,046	+0.02(+0.85%)
Feb 04, 2005	2.184	2.347	2.182	2.230	1,002,958	+0.06(+2.62%)
Feb 03, 2005	2.201	2.201	2.135	2.173	273,841	+0.02(+0.79%)
Feb 02, 2005	2.087	2.182	2.046	2.156	1,624,089	+0.09(+4.32%)

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.