Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	2.346	2.385	2.346	2.385	80,277	+0.01(+0.54%)
Apr 28, 2005	2.368	2.377	2.355	2.372	70,737	+0.01(+0.55%)
Apr 27, 2005	2.346	2.377	2.346	2.359	115,413	-0.00(-0.18%)
Apr 26, 2005	2.351	2.385	2.351	2.364	82,371	-0.00(-0.18%)
Apr 25, 2005	2.351	2.368	2.347	2.368	35,601	+0.00(+0.18%)
Apr 22, 2005	2.355	2.364	2.351	2.364	61,429	+0.02(+0.73%)
Apr 21, 2005	2.359	2.364	2.338	2.346	43,280	-0.01(-0.36%)
Apr 20, 2005	2.351	2.359	2.346	2.355	21,640	-0.00(-0.18%)
Apr 19, 2005	2.355	2.364	2.351	2.359	32,110	+0.00(+0.18%)
Apr 18, 2005	2.355	2.364	2.329	2.355	126,815	+0.00(+0.18%)
Apr 15, 2005	2.351	2.355	2.338	2.351	43,745	+0.00(+0.00%)
Apr 14, 2005	2.325	2.351	2.325	2.351	77,019	+0.02(+0.74%)
Apr 13, 2005	2.342	2.342	2.325	2.334	40,720	+0.01(+0.37%)
Apr 12, 2005	2.321	2.329	2.308	2.325	57,474	+0.00(+0.19%)
Apr 11, 2005	2.338	2.342	2.312	2.321	108,665	-0.01(-0.55%)
Apr 08, 2005	2.342	2.342	2.325	2.334	83,535	-0.01(-0.37%)
Apr 07, 2005	2.329	2.346	2.329	2.342	31,412	+0.01(+0.55%)
Apr 06, 2005	2.359	2.359	2.325	2.329	111,923	-0.02(-0.91%)
Apr 05, 2005	2.364	2.364	2.351	2.351	14,426	-0.01(-0.36%)
Apr 04, 2005	2.346	2.394	2.346	2.359	19,778	-0.03(-1.08%)
Apr 01, 2005	2.338	2.407	2.338	2.385	35,601	+0.05(+2.02%)
Mar 31, 2005	2.329	2.338	2.321	2.338	29,784	+0.03(+1.11%)
Mar 30, 2005	2.342	2.342	2.312	2.312	55,845	-0.00(-0.19%)
Mar 29, 2005	2.338	2.338	2.312	2.316	82,138	-0.03(-1.46%)
Mar 28, 2005	2.346	2.364	2.338	2.351	125,418	-0.02(-0.73%)
Mar 24, 2005	2.385	2.389	2.355	2.368	106,571	-0.01(-0.36%)
Mar 23, 2005	2.394	2.415	2.364	2.377	166,837	-0.01(-0.36%)
Mar 22, 2005	2.428	2.445	2.385	2.385	257,585	-0.06(-2.46%)
Mar 21, 2005	2.471	2.484	2.445	2.445	179,868	-0.03(-1.04%)
Mar 18, 2005	2.484	2.493	2.463	2.471	100,754	-0.01(-0.35%)
Mar 17, 2005	2.493	2.501	2.480	2.480	72,598	+0.01(+0.35%)
Mar 16, 2005	2.475	2.493	2.471	2.471	117,740	-0.02(-0.69%)
Mar 15, 2005	2.506	2.514	2.484	2.488	99,125	-0.02(-0.69%)
Mar 14, 2005	2.501	2.518	2.484	2.506	50,493	+0.00(+0.00%)
Mar 11, 2005	2.493	2.518	2.493	2.506	82,837	-0.01(-0.51%)
Mar 10, 2005	2.518	2.523	2.506	2.518	45,839	+0.00(+0.17%)
Mar 09, 2005	2.488	2.523	2.488	2.514	112,155	-0.02(-0.68%)
Mar 08, 2005	2.540	2.553	2.488	2.531	101,684	-0.00(-0.17%)
Mar 07, 2005	2.514	2.548	2.514	2.536	128,443	+0.00(+0.00%)
Mar 04, 2005	2.540	2.561	2.536	2.536	70,969	+0.00(+0.00%)
Mar 03, 2005	2.544	2.557	2.536	2.536	54,681	+0.00(+0.00%)
Mar 02, 2005	2.540	2.548	2.536	2.536	66,083	-0.01(-0.51%)
Mar 01, 2005	2.540	2.548	2.536	2.548	50,958	+0.01(+0.51%)
Feb 28, 2005	2.544	2.548	2.531	2.536	67,014	-0.00(-0.17%)
Feb 25, 2005	2.540	2.548	2.540	2.540	58,637	+0.00(+0.17%)
Feb 24, 2005	2.514	2.540	2.514	2.536	98,427	-0.02(-0.84%)
Feb 23, 2005	2.523	2.557	2.523	2.557	132,399	+0.03(+1.02%)
Feb 22, 2005	2.514	2.544	2.514	2.531	75,391	-0.00(-0.17%)
Feb 18, 2005	2.548	2.548	2.518	2.536	214,771	-0.01(-0.51%)
Feb 17, 2005	2.583	2.587	2.548	2.548	117,042	-0.03(-1.33%)
Feb 16, 2005	2.591	2.596	2.583	2.583	36,299	-0.01(-0.33%)
Feb 15, 2005	2.604	2.609	2.587	2.591	125,884	-0.02(-0.66%)
Feb 14, 2005	2.630	2.630	2.583	2.609	96,332	+0.01(+0.33%)
Feb 11, 2005	2.609	2.639	2.591	2.600	157,064	-0.00(-0.16%)
Feb 10, 2005	2.609	2.622	2.600	2.604	74,925	+0.01(+0.50%)
Feb 09, 2005	2.596	2.596	2.583	2.591	62,360	+0.01(+0.50%)
Feb 08, 2005	2.574	2.583	2.561	2.579	69,806	+0.03(+1.01%)
Feb 07, 2005	2.553	2.570	2.544	2.553	52,587	+0.01(+0.34%)
Feb 04, 2005	2.548	2.570	2.527	2.544	103,778	+0.02(+0.85%)
Feb 03, 2005	2.544	2.544	2.518	2.523	47,235	-0.02(-0.68%)
Feb 02, 2005	2.501	2.574	2.475	2.540	146,826	+0.02(+0.68%)

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.