Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.810	3.070	2.750	2.800	24,493	-0.04(-1.41%)
May 27, 2005	2.810	2.890	2.780	2.840	11,841	+0.07(+2.53%)
May 26, 2005	2.700	2.950	2.700	2.770	32,010	+0.04(+1.47%)
May 25, 2005	2.700	2.790	2.700	2.730	14,387	-0.02(-0.73%)
May 24, 2005	2.771	2.799	2.690	2.750	27,300	-0.04(-1.43%)
May 23, 2005	2.990	2.990	2.710	2.790	33,577	-0.06(-2.14%)
May 20, 2005	2.860	2.980	2.851	2.851	2,430	-0.06(-2.03%)
May 19, 2005	2.900	2.910	2.830	2.910	13,025	-0.02(-0.82%)
May 18, 2005	2.830	3.170	2.830	2.934	52,400	+0.07(+2.59%)
May 17, 2005	2.850	2.870	2.820	2.860	5,405	+0.01(+0.35%)
May 16, 2005	2.831	2.900	2.830	2.850	12,750	+0.03(+1.06%)
May 13, 2005	2.830	2.900	2.820	2.820	13,483	+0.01(+0.36%)
May 12, 2005	2.860	2.925	2.800	2.810	7,950	-0.10(-3.44%)
May 11, 2005	3.130	3.130	2.830	2.910	25,434	-0.16(-5.21%)
May 10, 2005	2.940	3.100	2.841	3.070	48,317	+0.26(+9.25%)
May 09, 2005	2.830	2.950	2.610	2.810	30,787	+0.07(+2.55%)
May 06, 2005	2.690	2.940	2.690	2.740	8,788	-0.03(-1.08%)
May 05, 2005	2.650	2.900	2.620	2.770	22,644	+0.00(+0.04%)
May 04, 2005	2.590	2.790	2.560	2.769	13,727	+0.17(+6.50%)
May 03, 2005	2.810	2.810	2.600	2.600	22,450	-0.15(-5.45%)
May 02, 2005	2.730	2.900	2.700	2.750	15,925	+0.03(+1.10%)
Apr 29, 2005	2.900	2.900	2.700	2.720	21,833	-0.12(-4.09%)
Apr 28, 2005	2.940	2.980	2.810	2.836	40,105	-0.04(-1.53%)
Apr 27, 2005	2.880	2.960	2.850	2.880	16,250	+0.00(+0.00%)
Apr 26, 2005	2.700	2.900	2.700	2.880	38,392	+0.14(+5.11%)
Apr 25, 2005	2.700	2.850	2.680	2.740	24,188	+0.03(+1.11%)
Apr 22, 2005	2.710	3.090	2.680	2.710	62,360	-0.03(-1.09%)
Apr 21, 2005	2.720	2.959	2.720	2.740	33,672	-0.07(-2.49%)
Apr 20, 2005	2.650	2.980	2.650	2.810	64,901	+0.17(+6.44%)
Apr 19, 2005	2.700	2.790	2.620	2.640	106,987	-0.12(-4.35%)
Apr 18, 2005	3.000	3.000	2.750	2.760	73,325	-0.24(-8.00%)
Apr 15, 2005	3.090	3.200	2.990	3.000	83,970	-0.09(-2.91%)
Apr 14, 2005	3.140	3.370	3.080	3.090	88,887	-0.06(-1.90%)
Apr 13, 2005	3.250	3.280	3.140	3.150	60,525	-0.07(-2.17%)
Apr 12, 2005	3.460	3.490	3.200	3.220	78,221	-0.16(-4.73%)
Apr 11, 2005	3.630	3.630	3.320	3.380	66,183	+0.08(+2.42%)
Apr 08, 2005	3.310	3.394	3.300	3.300	20,383	+0.04(+1.23%)
Apr 07, 2005	3.300	3.470	3.250	3.260	33,114	-0.04(-1.21%)
Apr 06, 2005	3.580	3.710	3.250	3.300	54,447	-0.10(-2.94%)
Apr 05, 2005	3.360	3.500	3.360	3.400	53,760	+0.01(+0.29%)
Apr 04, 2005	3.450	3.700	3.320	3.390	90,713	-0.10(-2.87%)
Apr 01, 2005	3.450	3.750	3.250	3.490	99,958	-0.08(-2.24%)
Mar 31, 2005	3.920	4.170	3.560	3.570	168,159	-0.34(-8.70%)
Mar 30, 2005	3.970	4.420	3.550	3.910	758,050	+0.06(+1.56%)
Mar 29, 2005	4.540	4.830	3.790	3.850	980,736	-0.94(-19.62%)
Mar 28, 2005	3.259	6.440	3.130	4.790	6,182,204	+1.48(+44.71%)
Mar 24, 2005	3.090	3.310	3.080	3.310	34,300	+0.24(+7.82%)
Mar 23, 2005	3.080	3.220	3.070	3.070	36,219	-0.01(-0.32%)
Mar 22, 2005	3.190	3.230	3.070	3.080	34,190	-0.19(-5.81%)
Mar 21, 2005	3.550	3.550	3.150	3.270	35,399	+0.05(+1.55%)
Mar 18, 2005	3.160	3.530	3.160	3.220	21,658	-0.23(-6.67%)
Mar 17, 2005	3.380	3.486	3.330	3.450	14,625	+0.07(+2.07%)
Mar 16, 2005	3.480	3.480	3.256	3.380	22,779	-0.05(-1.37%)
Mar 15, 2005	3.360	3.790	3.350	3.427	90,993	+0.08(+2.30%)
Mar 14, 2005	3.580	3.580	3.350	3.350	22,448	+0.04(+1.21%)
Mar 11, 2005	3.380	3.400	3.250	3.310	35,724	-0.10(-2.93%)
Mar 10, 2005	3.610	3.770	3.410	3.410	57,151	-0.31(-8.33%)
Mar 09, 2005	3.950	3.980	3.500	3.720	178,276	+0.33(+9.73%)
Mar 08, 2005	3.390	3.700	3.330	3.390	133,429	+0.04(+1.19%)
Mar 07, 2005	3.310	3.430	3.310	3.350	36,238	-0.05(-1.47%)
Mar 04, 2005	3.210	3.410	3.113	3.400	57,503	+0.18(+5.59%)
Mar 03, 2005	3.420	3.500	3.160	3.220	37,052	-0.20(-5.85%)
Mar 02, 2005	3.100	3.450	3.080	3.420	134,140	+0.33(+10.68%)

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.