Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.511	2.514	2.486	2.514	44,029	+0.00(+0.00%)
May 27, 2005	2.467	2.514	2.459	2.514	125,394	+0.06(+2.32%)
May 26, 2005	2.450	2.463	2.435	2.457	92,484	+0.01(+0.24%)
May 25, 2005	2.429	2.456	2.429	2.452	80,943	+0.02(+0.93%)
May 24, 2005	2.448	2.467	2.419	2.429	105,922	-0.02(-0.89%)
May 23, 2005	2.459	2.461	2.431	2.451	185,343	+0.00(+0.12%)
May 20, 2005	2.431	2.459	2.431	2.448	97,496	+0.02(+0.70%)
May 19, 2005	2.410	2.452	2.402	2.431	169,080	+0.03(+1.26%)
May 18, 2005	2.374	2.400	2.344	2.400	62,183	+0.03(+1.20%)
May 17, 2005	2.419	2.419	2.355	2.372	143,627	+0.02(+1.05%)
May 16, 2005	2.344	2.374	2.344	2.347	50,062	-0.02(-1.04%)
May 13, 2005	2.427	2.427	2.287	2.372	309,836	-0.03(-1.19%)
May 12, 2005	2.467	2.467	2.372	2.400	106,871	-0.03(-1.09%)
May 11, 2005	2.433	2.441	2.419	2.427	139,981	-0.00(-0.16%)
May 10, 2005	2.467	2.467	2.429	2.431	103,287	-0.01(-0.32%)
May 09, 2005	2.454	2.456	2.438	2.439	43,048	+0.01(+0.32%)
May 06, 2005	2.456	2.465	2.431	2.431	24,193	-0.01(-0.31%)
May 05, 2005	2.438	2.457	2.391	2.438	119,107	-0.03(-1.08%)
May 04, 2005	2.448	2.493	2.429	2.465	156,333	+0.01(+0.31%)
May 03, 2005	2.446	2.457	2.446	2.457	30,153	+0.01(+0.50%)
May 02, 2005	2.465	2.467	2.433	2.445	56,702	+0.03(+1.38%)
Apr 29, 2005	2.476	2.476	2.412	2.412	43,607	-0.05(-2.16%)
Apr 28, 2005	2.465	2.465	2.431	2.465	134,553	-0.01(-0.53%)
Apr 27, 2005	2.486	2.486	2.473	2.478	49,809	-0.00(-0.16%)
Apr 26, 2005	2.505	2.505	2.457	2.482	62,942	+0.01(+0.54%)
Apr 25, 2005	2.533	2.533	2.469	2.469	109,369	-0.03(-1.06%)
Apr 22, 2005	2.524	2.524	2.478	2.495	228,413	-0.03(-1.20%)
Apr 21, 2005	2.531	2.537	2.526	2.526	36,361	+0.00(+0.00%)
Apr 20, 2005	2.562	2.577	2.526	2.526	79,810	-0.01(-0.52%)
Apr 19, 2005	2.543	2.558	2.524	2.539	164,454	+0.02(+0.60%)
Apr 18, 2005	2.486	2.543	2.486	2.524	124,677	+0.03(+1.14%)
Apr 15, 2005	2.531	2.535	2.486	2.495	59,812	-0.02(-0.81%)
Apr 14, 2005	2.541	2.541	2.480	2.516	98,834	-0.01(-0.32%)
Apr 13, 2005	2.538	2.552	2.524	2.524	125,668	-0.00(-0.08%)
Apr 12, 2005	2.558	2.562	2.524	2.526	124,609	-0.03(-1.19%)
Apr 11, 2005	2.558	2.571	2.548	2.556	151,764	+0.02(+0.75%)
Apr 08, 2005	2.522	2.537	2.495	2.537	154,509	+0.03(+1.29%)
Apr 07, 2005	2.507	2.533	2.484	2.505	400,635	-0.01(-0.53%)
Apr 06, 2005	2.499	2.530	2.443	2.518	125,842	+0.09(+3.59%)
Apr 05, 2005	2.467	2.514	2.429	2.431	453,069	-0.02(-0.77%)
Apr 04, 2005	2.467	2.556	2.425	2.450	215,086	-0.02(-0.77%)
Apr 01, 2005	2.463	2.495	2.457	2.469	203,107	+0.02(+0.85%)
Mar 31, 2005	2.376	2.454	2.376	2.448	164,680	+0.07(+3.12%)
Mar 30, 2005	2.334	2.408	2.334	2.374	58,673	+0.02(+0.72%)
Mar 29, 2005	2.402	2.404	2.357	2.357	84,527	-0.08(-3.28%)
Mar 28, 2005	2.400	2.446	2.391	2.437	53,899	+0.04(+1.67%)
Mar 24, 2005	2.474	2.476	2.397	2.397	130,790	-0.05(-1.94%)
Mar 23, 2005	2.478	2.480	2.429	2.444	188,663	-0.03(-1.30%)
Mar 22, 2005	2.418	2.493	2.418	2.476	130,611	+0.07(+2.76%)
Mar 21, 2005	2.434	2.434	2.391	2.410	98,776	-0.02(-1.01%)
Mar 18, 2005	2.469	2.493	2.429	2.435	107,350	-0.06(-2.36%)
Mar 17, 2005	2.448	2.493	2.419	2.493	175,483	+0.04(+1.62%)
Mar 16, 2005	2.457	2.463	2.429	2.454	70,088	-0.00(-0.15%)
Mar 15, 2005	2.444	2.488	2.419	2.457	193,564	+0.02(+0.86%)
Mar 14, 2005	2.433	2.438	2.419	2.437	160,254	-0.02(-0.77%)
Mar 11, 2005	2.476	2.476	2.452	2.456	59,548	-0.01(-0.23%)
Mar 10, 2005	2.414	2.471	2.414	2.461	141,599	+0.00(+0.00%)
Mar 09, 2005	2.486	2.486	2.431	2.461	348,005	-0.02(-0.99%)
Mar 08, 2005	2.502	2.503	2.486	2.486	58,968	-0.01(-0.56%)
Mar 07, 2005	2.500	2.500	2.478	2.500	114,501	+0.01(+0.56%)
Mar 04, 2005	2.514	2.514	2.474	2.486	154,668	-0.00(-0.15%)
Mar 03, 2005	2.493	2.541	2.474	2.490	373,753	-0.01(-0.46%)
Mar 02, 2005	2.492	2.545	2.486	2.501	331,047	+0.01(+0.23%)

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.