Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.831	2.860	2.831	2.850	8,286	-0.01(-0.33%)
May 27, 2005	2.860	2.860	2.822	2.860	10,778	+0.11(+4.17%)
May 26, 2005	2.746	2.747	2.746	2.746	3,435	-0.02(-0.69%)
May 25, 2005	2.793	2.803	2.765	2.765	6,356	-0.03(-1.02%)
May 24, 2005	2.688	2.860	2.688	2.793	27,482	+0.08(+2.81%)
May 23, 2005	2.688	2.717	2.688	2.717	734	-0.01(-0.35%)
May 20, 2005	2.831	2.860	2.688	2.727	9,914	-0.04(-1.38%)
May 19, 2005	2.765	2.765	2.717	2.765	9,597	+0.05(+1.75%)
May 18, 2005	2.841	2.860	2.707	2.717	63,671	+0.03(+1.06%)
May 17, 2005	2.698	2.698	2.688	2.688	16,993	-0.06(-2.08%)
May 16, 2005	2.784	2.784	2.688	2.746	6,650	+0.03(+1.05%)
May 13, 2005	2.860	2.860	2.698	2.717	18,251	-0.10(-3.39%)
May 12, 2005	2.688	2.812	2.669	2.812	53,308	+0.14(+5.36%)
May 11, 2005	2.669	2.669	2.669	2.669	2,997	+0.10(+3.70%)
May 10, 2005	2.658	2.658	2.574	2.574	461	-0.23(-8.16%)
May 09, 2005	2.479	2.812	2.479	2.803	12,166	+0.15(+5.76%)
May 06, 2005	2.526	2.669	2.526	2.650	80,486	+0.12(+4.91%)
May 05, 2005	2.593	2.593	2.526	2.526	14,919	-0.03(-1.12%)
May 04, 2005	2.645	2.645	2.536	2.555	2,669	-0.12(-4.46%)
May 03, 2005	2.488	2.688	2.488	2.674	34,120	+0.04(+1.63%)
May 02, 2005	2.631	2.707	2.631	2.631	20,192	-0.09(-3.16%)
Apr 29, 2005	2.593	2.850	2.593	2.717	17,187	-0.14(-5.00%)
Apr 28, 2005	2.917	2.917	2.860	2.860	5,874	+0.00(+0.00%)
Apr 27, 2005	2.727	2.955	2.727	2.860	10,384	-0.09(-2.91%)
Apr 26, 2005	2.564	2.946	2.564	2.946	13,241	+0.22(+8.04%)
Apr 25, 2005	2.612	2.727	2.612	2.727	2,672	+0.11(+4.38%)
Apr 22, 2005	2.860	2.860	2.584	2.612	9,125	-0.15(-5.52%)
Apr 21, 2005	2.622	2.765	2.622	2.765	6,222	+0.09(+3.20%)
Apr 20, 2005	2.679	2.679	2.679	2.679	1,048	+0.00(+0.00%)
Apr 19, 2005	2.574	2.679	2.574	2.679	3,094	+0.15(+6.04%)
Apr 18, 2005	2.669	2.670	2.526	2.526	28,217	-0.13(-5.02%)
Apr 15, 2005	2.650	2.688	2.555	2.660	18,067	+0.10(+4.10%)
Apr 14, 2005	2.669	2.669	2.555	2.555	9,860	-0.11(-4.29%)
Apr 13, 2005	2.536	2.669	2.536	2.669	4,794	+0.07(+2.56%)
Apr 12, 2005	2.717	2.717	2.603	2.603	13,321	-0.18(-6.51%)
Apr 11, 2005	3.136	3.146	2.698	2.784	43,100	-0.22(-7.30%)
Apr 08, 2005	2.984	3.022	2.793	3.003	71,706	+0.24(+8.62%)
Apr 07, 2005	2.803	2.803	2.765	2.765	1,363	-0.04(-1.36%)
Apr 06, 2005	2.812	2.879	2.736	2.803	19,825	+0.09(+3.16%)
Apr 05, 2005	2.707	2.717	2.536	2.717	19,353	+0.19(+7.55%)
Apr 04, 2005	2.612	2.641	2.526	2.526	28,243	-0.14(-5.36%)
Apr 01, 2005	2.631	2.669	2.631	2.669	56,748	+0.01(+0.36%)
Mar 31, 2005	2.669	2.679	2.584	2.660	12,702	+0.01(+0.36%)
Mar 30, 2005	2.812	2.841	2.604	2.650	34,277	-0.05(-1.77%)
Mar 29, 2005	2.850	3.165	2.650	2.698	530,957	+0.10(+4.04%)
Mar 28, 2005	2.669	2.669	2.574	2.593	37,071	-0.08(-2.86%)
Mar 24, 2005	2.717	2.717	2.669	2.669	9,650	+0.00(+0.00%)
Mar 23, 2005	2.679	2.679	2.669	2.669	2,727	-0.01(-0.36%)
Mar 22, 2005	2.679	2.688	2.679	2.679	524	-0.05(-1.75%)
Mar 21, 2005	2.860	2.860	2.717	2.727	2,302	-0.12(-4.35%)
Mar 18, 2005	2.850	2.850	2.831	2.850	4,825	+0.09(+3.10%)
Mar 17, 2005	2.765	2.765	2.765	2.765	1,153	+0.02(+0.69%)
Mar 16, 2005	2.755	2.803	2.698	2.746	19,091	+0.02(+0.70%)
Mar 15, 2005	2.669	2.755	2.669	2.727	4,111	+0.06(+2.14%)
Mar 14, 2005	2.679	2.755	2.669	2.669	5,297	-0.10(-3.45%)
Mar 11, 2005	2.641	2.831	2.641	2.765	36,449	+0.08(+2.91%)
Mar 10, 2005	2.679	2.803	2.679	2.686	12,288	-0.03(-1.12%)
Mar 09, 2005	2.688	2.831	2.688	2.717	60,184	-0.10(-3.72%)
Mar 08, 2005	2.631	2.879	2.631	2.822	56,014	+0.15(+5.71%)
Mar 07, 2005	2.774	2.898	2.631	2.669	50,043	-0.19(-6.67%)
Mar 04, 2005	2.908	2.927	2.812	2.860	30,026	-0.05(-1.64%)
Mar 03, 2005	2.937	2.992	2.860	2.908	30,010	-0.05(-1.61%)
Mar 02, 2005	3.079	3.079	2.908	2.955	5,255	-0.10(-3.12%)

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.