Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	2.356	2.395	2.356	2.395	79,949	+0.01(+0.54%)
Apr 28, 2005	2.378	2.386	2.365	2.382	70,448	+0.01(+0.55%)
Apr 27, 2005	2.356	2.386	2.356	2.369	114,941	-0.00(-0.18%)
Apr 26, 2005	2.360	2.395	2.360	2.373	82,035	-0.00(-0.18%)
Apr 25, 2005	2.360	2.378	2.356	2.378	35,455	+0.00(+0.18%)
Apr 22, 2005	2.365	2.373	2.360	2.373	61,178	+0.02(+0.73%)
Apr 21, 2005	2.369	2.373	2.347	2.356	43,103	-0.01(-0.36%)
Apr 20, 2005	2.360	2.369	2.356	2.365	21,551	-0.00(-0.18%)
Apr 19, 2005	2.365	2.373	2.360	2.369	31,979	+0.00(+0.18%)
Apr 18, 2005	2.365	2.373	2.339	2.365	126,297	+0.00(+0.18%)
Apr 15, 2005	2.360	2.365	2.347	2.360	43,566	+0.00(+0.00%)
Apr 14, 2005	2.335	2.360	2.335	2.360	76,705	+0.02(+0.74%)
Apr 13, 2005	2.352	2.352	2.335	2.343	40,554	+0.01(+0.37%)
Apr 12, 2005	2.330	2.339	2.317	2.335	57,239	+0.00(+0.18%)
Apr 11, 2005	2.347	2.352	2.322	2.330	108,221	-0.01(-0.55%)
Apr 08, 2005	2.352	2.352	2.335	2.343	83,193	-0.01(-0.37%)
Apr 07, 2005	2.339	2.356	2.339	2.352	31,284	+0.01(+0.55%)
Apr 06, 2005	2.369	2.369	2.335	2.339	111,465	-0.02(-0.91%)
Apr 05, 2005	2.373	2.373	2.360	2.360	14,367	-0.01(-0.36%)
Apr 04, 2005	2.356	2.404	2.356	2.369	19,697	-0.03(-1.08%)
Apr 01, 2005	2.347	2.417	2.347	2.395	35,455	+0.05(+2.02%)
Mar 31, 2005	2.339	2.347	2.330	2.347	29,662	+0.03(+1.12%)
Mar 30, 2005	2.352	2.352	2.322	2.322	55,617	-0.00(-0.19%)
Mar 29, 2005	2.347	2.347	2.322	2.326	81,803	-0.03(-1.46%)
Mar 28, 2005	2.356	2.373	2.347	2.360	124,906	-0.02(-0.73%)
Mar 24, 2005	2.395	2.399	2.365	2.378	106,135	-0.01(-0.36%)
Mar 23, 2005	2.404	2.425	2.373	2.386	166,156	-0.01(-0.36%)
Mar 22, 2005	2.438	2.455	2.395	2.395	256,533	-0.06(-2.46%)
Mar 21, 2005	2.481	2.494	2.455	2.455	179,133	-0.03(-1.04%)
Mar 18, 2005	2.494	2.503	2.473	2.481	100,342	-0.01(-0.35%)
Mar 17, 2005	2.503	2.511	2.490	2.490	72,302	+0.01(+0.35%)
Mar 16, 2005	2.486	2.503	2.481	2.481	117,259	-0.02(-0.69%)
Mar 15, 2005	2.516	2.524	2.494	2.499	98,720	-0.02(-0.69%)
Mar 14, 2005	2.511	2.529	2.494	2.516	50,287	+0.00(+0.00%)
Mar 11, 2005	2.503	2.529	2.503	2.516	82,498	-0.01(-0.51%)
Mar 10, 2005	2.529	2.533	2.516	2.529	45,652	+0.00(+0.17%)
Mar 09, 2005	2.499	2.533	2.499	2.524	111,697	-0.02(-0.68%)
Mar 08, 2005	2.550	2.563	2.499	2.542	101,269	-0.00(-0.17%)
Mar 07, 2005	2.524	2.559	2.524	2.546	127,919	+0.00(+0.00%)
Mar 04, 2005	2.550	2.572	2.546	2.546	70,680	+0.00(+0.00%)
Mar 03, 2005	2.555	2.568	2.546	2.546	54,458	+0.00(+0.00%)
Mar 02, 2005	2.550	2.559	2.546	2.546	65,813	-0.01(-0.51%)
Mar 01, 2005	2.550	2.559	2.546	2.559	50,750	+0.01(+0.51%)
Feb 28, 2005	2.555	2.558	2.542	2.546	66,740	-0.00(-0.17%)
Feb 25, 2005	2.550	2.559	2.550	2.550	58,397	+0.00(+0.17%)
Feb 24, 2005	2.524	2.550	2.524	2.546	98,025	-0.02(-0.84%)
Feb 23, 2005	2.533	2.568	2.533	2.568	131,858	+0.03(+1.02%)
Feb 22, 2005	2.524	2.555	2.524	2.542	75,083	-0.00(-0.17%)
Feb 18, 2005	2.559	2.559	2.529	2.546	213,893	-0.01(-0.51%)
Feb 17, 2005	2.593	2.598	2.559	2.559	116,564	-0.03(-1.33%)
Feb 16, 2005	2.602	2.606	2.593	2.593	36,151	-0.01(-0.33%)
Feb 15, 2005	2.615	2.619	2.598	2.602	125,370	-0.02(-0.66%)
Feb 14, 2005	2.641	2.641	2.593	2.619	95,939	+0.01(+0.33%)
Feb 11, 2005	2.619	2.650	2.602	2.611	156,423	-0.00(-0.16%)
Feb 10, 2005	2.619	2.632	2.611	2.615	74,619	+0.01(+0.50%)
Feb 09, 2005	2.606	2.606	2.593	2.602	62,105	+0.01(+0.50%)
Feb 08, 2005	2.585	2.593	2.572	2.589	69,521	+0.03(+1.01%)
Feb 07, 2005	2.563	2.580	2.555	2.563	52,372	+0.01(+0.34%)
Feb 04, 2005	2.559	2.580	2.537	2.555	103,355	+0.02(+0.85%)
Feb 03, 2005	2.555	2.555	2.529	2.533	47,042	-0.02(-0.68%)
Feb 02, 2005	2.511	2.585	2.486	2.550	146,226	+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.