Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	2.600	2.800	2.470	2.800	15,950	+0.10(+3.70%)
Apr 28, 2005	2.800	2.810	2.430	2.700	2,350	+0.06(+2.27%)
Apr 27, 2005	2.470	2.780	2.380	2.640	43,500	+0.23(+9.54%)
Apr 26, 2005	2.400	2.640	2.370	2.410	77,780	-0.28(-10.41%)
Apr 25, 2005	3.000	3.000	2.510	2.690	37,406	-0.22(-7.56%)
Apr 22, 2005	3.080	3.080	2.850	2.910	4,100	-0.17(-5.52%)
Apr 21, 2005	3.070	3.230	2.940	3.080	72,445	+0.12(+4.05%)
Apr 20, 2005	3.250	3.350	2.890	2.960	68,608	-0.25(-7.79%)
Apr 19, 2005	3.450	3.930	3.210	3.210	222,319	-0.17(-5.03%)
Apr 18, 2005	3.190	3.400	3.100	3.380	36,099	+0.20(+6.29%)
Apr 15, 2005	3.430	3.440	3.100	3.180	58,595	-0.15(-4.50%)
Apr 14, 2005	3.380	3.690	3.230	3.330	212,780	+0.07(+2.15%)
Apr 13, 2005	3.010	3.350	2.950	3.260	92,381	+0.21(+6.89%)
Apr 12, 2005	3.290	3.290	2.950	3.050	87,544	-0.05(-1.61%)
Apr 11, 2005	2.750	3.460	2.750	3.100	306,513	+0.20(+6.90%)
Apr 08, 2005	2.700	3.150	2.700	2.900	128,710	+0.13(+4.69%)
Apr 07, 2005	2.370	2.770	2.260	2.770	63,235	+0.38(+15.90%)
Apr 06, 2005	2.430	2.640	2.300	2.390	7,448	-0.03(-1.24%)
Apr 05, 2005	2.060	2.680	2.030	2.420	52,513	+0.27(+12.56%)
Apr 04, 2005	2.220	2.220	2.150	2.150	10,937	-0.08(-3.59%)
Apr 01, 2005	2.280	2.340	2.150	2.230	9,804	-0.09(-3.88%)
Mar 31, 2005	2.559	2.559	2.160	2.320	36,372	-0.23(-9.02%)
Mar 30, 2005	2.450	2.550	2.430	2.550	12,591	+0.03(+1.19%)
Mar 29, 2005	2.720	2.720	2.380	2.520	46,810	-0.27(-9.68%)
Mar 28, 2005	2.900	2.900	2.620	2.790	9,295	-0.03(-1.06%)
Mar 24, 2005	2.570	3.100	2.570	2.820	128,341	+0.12(+4.44%)
Mar 23, 2005	2.700	2.850	2.700	2.700	17,221	-0.10(-3.57%)
Mar 22, 2005	2.450	2.930	2.450	2.800	109,074	+0.41(+17.15%)
Mar 21, 2005	2.610	2.630	2.380	2.390	64,225	-0.23(-8.78%)
Mar 18, 2005	2.980	2.980	2.570	2.620	73,405	-0.19(-6.76%)
Mar 17, 2005	2.450	3.170	2.450	2.810	96,185	+0.09(+3.31%)
Mar 16, 2005	2.950	2.951	2.700	2.720	86,154	-0.15(-5.19%)
Mar 15, 2005	3.100	3.270	2.800	2.869	217,890	-0.28(-8.92%)
Mar 14, 2005	4.210	4.270	3.090	3.150	413,231	-0.85(-21.25%)
Mar 11, 2005	3.800	4.740	3.800	4.000	757,406	+0.39(+10.80%)
Mar 10, 2005	3.740	4.000	3.250	3.610	113,381	+0.17(+4.94%)
Mar 09, 2005	3.190	3.640	3.110	3.440	126,212	+0.27(+8.52%)
Mar 08, 2005	3.200	3.250	3.140	3.170	51,784	+0.02(+0.63%)
Mar 07, 2005	3.350	3.350	3.020	3.150	38,447	-0.04(-1.25%)
Mar 04, 2005	3.250	3.350	2.980	3.190	79,490	+0.04(+1.27%)
Mar 03, 2005	3.130	3.300	2.980	3.150	116,952	+0.10(+3.28%)
Mar 02, 2005	3.200	3.220	2.600	3.050	85,614	+0.00(+0.00%)
Mar 01, 2005	3.000	3.300	2.900	3.050	189,690	+0.05(+1.67%)
Feb 28, 2005	2.710	3.000	2.650	3.000	82,513	+0.29(+10.70%)
Feb 25, 2005	2.530	2.710	2.530	2.710	37,720	+0.21(+8.40%)
Feb 24, 2005	2.410	2.620	2.320	2.500	65,921	+0.20(+8.70%)
Feb 23, 2005	2.410	2.600	2.300	2.300	69,810	-0.08(-3.36%)
Feb 22, 2005	2.480	2.480	2.280	2.380	61,020	+0.13(+5.78%)
Feb 18, 2005	2.040	2.370	1.990	2.250	89,690	+0.28(+14.21%)
Feb 17, 2005	1.850	2.140	1.850	1.970	55,390	+0.18(+10.06%)
Feb 16, 2005	1.800	1.860	1.770	1.790	24,917	+0.03(+1.70%)
Feb 15, 2005	1.780	1.790	1.750	1.760	17,615	+0.01(+0.57%)
Feb 14, 2005	1.630	1.800	1.550	1.750	33,867	+0.13(+8.02%)
Feb 11, 2005	1.720	1.760	1.620	1.620	6,148	-0.09(-5.26%)
Feb 10, 2005	1.760	1.880	1.680	1.710	36,448	-0.05(-2.90%)
Feb 09, 2005	1.770	1.870	1.600	1.761	10,395	-0.01(-0.51%)
Feb 08, 2005	1.780	1.839	1.760	1.770	13,670	+0.00(+0.00%)
Feb 07, 2005	1.750	1.830	1.720	1.770	9,330	-0.03(-1.67%)
Feb 04, 2005	1.770	1.900	1.700	1.800	16,800	+0.04(+2.27%)
Feb 03, 2005	1.730	1.780	1.729	1.760	3,900	+0.02(+1.15%)
Feb 02, 2005	1.720	1.900	1.610	1.740	25,025	-0.01(-0.57%)

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.