Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.537	2.541	2.512	2.541	43,563	+0.00(+0.00%)
May 27, 2005	2.493	2.541	2.486	2.541	124,067	+0.06(+2.32%)
May 26, 2005	2.476	2.489	2.461	2.484	91,505	+0.01(+0.24%)
May 25, 2005	2.455	2.482	2.455	2.478	80,087	+0.02(+0.93%)
May 24, 2005	2.474	2.493	2.445	2.455	104,801	-0.02(-0.89%)
May 23, 2005	2.486	2.488	2.457	2.477	183,382	+0.00(+0.12%)
May 20, 2005	2.457	2.486	2.457	2.474	96,464	+0.02(+0.70%)
May 19, 2005	2.436	2.478	2.428	2.457	167,291	+0.03(+1.26%)
May 18, 2005	2.399	2.426	2.369	2.426	61,525	+0.03(+1.20%)
May 17, 2005	2.445	2.445	2.380	2.397	142,108	+0.02(+1.05%)
May 16, 2005	2.369	2.399	2.369	2.372	49,533	-0.02(-1.04%)
May 13, 2005	2.453	2.453	2.311	2.397	306,558	-0.03(-1.19%)
May 12, 2005	2.493	2.493	2.397	2.426	105,740	-0.03(-1.09%)
May 11, 2005	2.459	2.467	2.445	2.453	138,499	-0.00(-0.16%)
May 10, 2005	2.493	2.493	2.455	2.457	102,194	-0.01(-0.32%)
May 09, 2005	2.480	2.482	2.465	2.465	42,593	+0.01(+0.32%)
May 06, 2005	2.482	2.491	2.457	2.457	23,937	-0.01(-0.31%)
May 05, 2005	2.465	2.484	2.417	2.465	117,847	-0.03(-1.08%)
May 04, 2005	2.474	2.520	2.455	2.491	154,678	+0.01(+0.31%)
May 03, 2005	2.472	2.484	2.472	2.484	29,834	+0.01(+0.50%)
May 02, 2005	2.491	2.493	2.459	2.471	56,102	+0.03(+1.38%)
Apr 29, 2005	2.503	2.503	2.438	2.438	43,145	-0.05(-2.16%)
Apr 28, 2005	2.491	2.491	2.457	2.491	133,129	-0.01(-0.53%)
Apr 27, 2005	2.512	2.512	2.499	2.505	49,282	-0.00(-0.16%)
Apr 26, 2005	2.532	2.532	2.484	2.509	62,276	+0.01(+0.54%)
Apr 25, 2005	2.560	2.560	2.495	2.495	108,211	-0.03(-1.06%)
Apr 22, 2005	2.551	2.551	2.505	2.522	225,996	-0.03(-1.20%)
Apr 21, 2005	2.558	2.564	2.553	2.553	35,976	+0.00(+0.00%)
Apr 20, 2005	2.589	2.605	2.553	2.553	78,966	-0.01(-0.52%)
Apr 19, 2005	2.570	2.585	2.551	2.566	162,713	+0.02(+0.60%)
Apr 18, 2005	2.512	2.570	2.512	2.551	123,358	+0.03(+1.14%)
Apr 15, 2005	2.558	2.562	2.512	2.522	59,179	-0.02(-0.81%)
Apr 14, 2005	2.568	2.568	2.507	2.543	97,788	-0.01(-0.32%)
Apr 13, 2005	2.565	2.580	2.551	2.551	124,338	-0.00(-0.08%)
Apr 12, 2005	2.585	2.589	2.551	2.553	123,290	-0.03(-1.19%)
Apr 11, 2005	2.585	2.599	2.576	2.583	150,158	+0.02(+0.75%)
Apr 08, 2005	2.549	2.564	2.522	2.564	152,874	+0.03(+1.29%)
Apr 07, 2005	2.534	2.560	2.511	2.532	396,395	-0.01(-0.53%)
Apr 06, 2005	2.526	2.557	2.469	2.545	124,510	+0.09(+3.59%)
Apr 05, 2005	2.493	2.541	2.455	2.457	448,275	-0.02(-0.77%)
Apr 04, 2005	2.493	2.583	2.451	2.476	212,810	-0.02(-0.77%)
Apr 01, 2005	2.489	2.522	2.484	2.495	200,958	+0.02(+0.85%)
Mar 31, 2005	2.401	2.480	2.401	2.474	162,937	+0.07(+3.12%)
Mar 30, 2005	2.359	2.434	2.359	2.399	58,052	+0.02(+0.72%)
Mar 29, 2005	2.428	2.430	2.382	2.382	83,632	-0.08(-3.28%)
Mar 28, 2005	2.426	2.472	2.417	2.463	53,328	+0.04(+1.67%)
Mar 24, 2005	2.501	2.503	2.422	2.422	129,406	-0.05(-1.94%)
Mar 23, 2005	2.504	2.507	2.455	2.470	186,666	-0.03(-1.30%)
Mar 22, 2005	2.443	2.520	2.443	2.503	129,229	+0.07(+2.76%)
Mar 21, 2005	2.460	2.460	2.417	2.436	97,731	-0.02(-1.01%)
Mar 18, 2005	2.495	2.520	2.455	2.461	106,214	-0.06(-2.36%)
Mar 17, 2005	2.474	2.520	2.445	2.520	173,626	+0.04(+1.62%)
Mar 16, 2005	2.484	2.489	2.455	2.480	69,346	-0.00(-0.15%)
Mar 15, 2005	2.470	2.514	2.445	2.484	191,516	+0.02(+0.86%)
Mar 14, 2005	2.459	2.465	2.445	2.463	158,558	-0.02(-0.77%)
Mar 11, 2005	2.503	2.503	2.478	2.482	58,918	-0.01(-0.23%)
Mar 10, 2005	2.440	2.497	2.440	2.488	140,100	+0.00(+0.00%)
Mar 09, 2005	2.512	2.512	2.457	2.488	344,323	-0.02(-0.99%)
Mar 08, 2005	2.528	2.530	2.512	2.512	58,344	-0.01(-0.56%)
Mar 07, 2005	2.527	2.527	2.505	2.527	113,290	+0.01(+0.56%)
Mar 04, 2005	2.541	2.541	2.501	2.512	153,031	-0.00(-0.15%)
Mar 03, 2005	2.520	2.568	2.501	2.516	369,798	-0.01(-0.46%)
Mar 02, 2005	2.518	2.572	2.512	2.528	327,544	+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.