Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.705	2.705	2.612	2.684	865,647	+0.00(+0.14%)
May 27, 2005	2.681	2.684	2.664	2.680	970,367	+0.01(+0.27%)
May 26, 2005	2.644	2.676	2.644	2.673	550,358	+0.02(+0.88%)
May 25, 2005	2.651	2.667	2.606	2.650	549,881	+0.01(+0.21%)
May 24, 2005	2.616	2.655	2.569	2.644	622,166	+0.03(+0.99%)
May 23, 2005	2.610	2.644	2.563	2.618	476,799	+0.01(+0.39%)
May 20, 2005	2.544	2.613	2.537	2.608	684,184	+0.03(+1.23%)
May 19, 2005	2.607	2.607	2.548	2.576	640,128	-0.02(-0.93%)
May 18, 2005	2.614	2.632	2.580	2.600	947,178	+0.02(+0.79%)
May 17, 2005	2.497	2.597	2.497	2.580	818,513	+0.06(+2.55%)
May 16, 2005	2.556	2.556	2.459	2.516	1,268,649	-0.03(-1.02%)
May 13, 2005	2.576	2.582	2.514	2.542	868,578	-0.05(-2.05%)
May 12, 2005	2.632	2.638	2.526	2.595	1,438,637	-0.02(-0.76%)
May 11, 2005	2.572	2.637	2.553	2.615	807,569	+0.02(+0.89%)
May 10, 2005	2.627	2.638	2.577	2.592	929,707	-0.02(-0.91%)
May 09, 2005	2.569	2.638	2.559	2.616	1,321,062	+0.06(+2.51%)
May 06, 2005	2.563	2.563	2.518	2.552	967,210	+0.03(+1.36%)
May 05, 2005	2.506	2.539	2.506	2.517	820,397	+0.00(+0.16%)
May 04, 2005	2.474	2.521	2.473	2.513	688,800	+0.01(+0.57%)
May 03, 2005	2.513	2.541	2.497	2.499	1,198,393	-0.00(-0.15%)
May 02, 2005	2.450	2.523	2.434	2.503	1,207,162	+0.05(+2.09%)
Apr 29, 2005	2.363	2.455	2.351	2.451	1,056,568	+0.09(+3.64%)
Apr 28, 2005	2.444	2.444	2.344	2.365	792,512	-0.07(-2.90%)
Apr 27, 2005	2.485	2.495	2.379	2.436	1,341,969	-0.04(-1.52%)
Apr 26, 2005	2.530	2.583	2.452	2.474	1,529,640	-0.05(-1.90%)
Apr 25, 2005	2.469	2.554	2.440	2.522	1,759,603	+0.07(+2.92%)
Apr 22, 2005	2.336	2.466	2.326	2.450	3,737,190	+0.14(+5.97%)
Apr 21, 2005	2.275	2.336	2.257	2.312	2,302,493	+0.11(+5.11%)
Apr 20, 2005	2.243	2.275	2.164	2.200	1,260,530	-0.03(-1.54%)
Apr 19, 2005	2.166	2.250	2.166	2.234	1,139,453	+0.07(+3.02%)
Apr 18, 2005	2.147	2.195	2.115	2.168	1,330,799	+0.00(+0.04%)
Apr 15, 2005	2.148	2.205	2.114	2.168	2,174,982	-0.01(-0.45%)
Apr 14, 2005	2.218	2.225	2.092	2.177	4,790,894	-0.06(-2.48%)
Apr 13, 2005	2.353	2.372	2.177	2.233	2,849,681	-0.14(-5.82%)
Apr 12, 2005	2.375	2.395	2.291	2.371	1,435,082	-0.02(-1.02%)
Apr 11, 2005	2.404	2.413	2.342	2.395	942,363	-0.03(-1.09%)
Apr 08, 2005	2.459	2.468	2.382	2.422	890,653	-0.05(-1.98%)
Apr 07, 2005	2.447	2.483	2.436	2.471	1,143,419	+0.02(+0.89%)
Apr 06, 2005	2.486	2.488	2.443	2.449	1,255,396	-0.02(-0.81%)
Apr 05, 2005	2.442	2.484	2.436	2.469	827,415	+0.02(+0.77%)
Apr 04, 2005	2.488	2.510	2.435	2.450	993,317	-0.02(-0.87%)
Apr 01, 2005	2.417	2.506	2.415	2.471	1,826,449	+0.05(+2.01%)
Mar 31, 2005	2.382	2.443	2.375	2.423	2,636,765	+0.06(+2.65%)
Mar 30, 2005	2.275	2.377	2.269	2.360	3,676,380	+0.07(+2.88%)
Mar 29, 2005	2.459	2.478	2.277	2.294	7,262,168	-0.18(-7.41%)
Mar 28, 2005	2.603	2.610	2.463	2.478	3,637,471	-0.13(-5.12%)
Mar 24, 2005	2.601	2.674	2.592	2.612	1,148,089	-0.01(-0.33%)
Mar 23, 2005	2.773	2.773	2.573	2.620	3,456,963	-0.11(-4.02%)
Mar 22, 2005	2.826	2.861	2.716	2.730	998,092	-0.07(-2.50%)
Mar 21, 2005	2.812	2.854	2.784	2.800	890,401	+0.01(+0.49%)
Mar 18, 2005	2.827	2.843	2.779	2.786	1,055,414	-0.02(-0.63%)
Mar 17, 2005	2.717	2.838	2.716	2.804	1,030,846	+0.09(+3.22%)
Mar 16, 2005	2.742	2.742	2.697	2.717	649,361	-0.03(-1.07%)
Mar 15, 2005	2.759	2.770	2.734	2.746	707,173	-0.01(-0.37%)
Mar 14, 2005	2.820	2.820	2.729	2.756	705,820	-0.02(-0.65%)
Mar 11, 2005	2.723	2.807	2.714	2.774	767,427	+0.02(+0.59%)
Mar 10, 2005	2.887	2.897	2.690	2.758	3,055,540	-0.13(-4.59%)
Mar 09, 2005	2.897	2.908	2.868	2.891	790,045	-0.02(-0.83%)
Mar 08, 2005	2.961	2.968	2.897	2.915	1,075,140	-0.06(-1.85%)
Mar 07, 2005	3.053	3.053	2.944	2.970	1,117,989	-0.04(-1.19%)
Mar 04, 2005	2.992	3.015	2.946	3.006	990,730	+0.07(+2.22%)
Mar 03, 2005	2.928	3.006	2.912	2.941	1,187,993	-0.01(-0.29%)
Mar 02, 2005	2.830	2.969	2.830	2.949	1,271,567	+0.08(+2.66%)

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.