Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.002	2.046	2.002	2.044	79,539	-0.01(-0.43%)
May 27, 2005	2.077	2.090	1.982	2.053	119,081	-0.00(-0.11%)
May 26, 2005	2.007	2.090	1.980	2.055	237,708	+0.05(+2.41%)
May 25, 2005	1.991	2.009	1.982	2.007	656,312	+0.02(+0.77%)
May 24, 2005	2.051	2.055	1.982	1.991	266,343	-0.02(-1.09%)
May 23, 2005	2.090	2.090	1.982	2.013	282,250	-0.06(-3.07%)
May 20, 2005	2.048	2.084	1.996	2.077	84,538	+0.02(+0.96%)
May 19, 2005	2.073	2.090	2.044	2.057	542,685	-0.03(-1.58%)
May 18, 2005	2.024	2.090	2.018	2.090	623,588	+0.07(+3.60%)
May 17, 2005	2.035	2.035	2.013	2.018	314,975	-0.02(-0.86%)
May 16, 2005	2.002	2.055	1.996	2.035	166,350	+0.03(+1.54%)
May 13, 2005	2.066	2.066	2.002	2.004	106,355	+0.00(+0.00%)
May 12, 2005	2.024	2.046	1.930	2.004	118,627	-0.04(-2.04%)
May 11, 2005	2.029	2.064	2.029	2.046	84,538	+0.02(+0.76%)
May 10, 2005	2.000	2.092	1.989	2.031	77,721	-0.00(-0.11%)
May 09, 2005	1.965	2.086	1.965	2.033	511,324	-0.08(-3.95%)
May 06, 2005	2.158	2.158	2.068	2.117	159,987	+0.10(+5.02%)
May 05, 2005	2.024	2.125	2.011	2.015	266,343	+0.02(+0.99%)
May 04, 2005	2.024	2.024	1.978	1.996	245,435	-0.03(-1.41%)
May 03, 2005	1.974	2.106	1.974	2.024	293,159	-0.02(-1.18%)
May 02, 2005	2.044	2.088	2.044	2.048	751,305	-0.05(-2.31%)
Apr 29, 2005	1.936	2.134	1.936	2.097	128,626	-0.03(-1.24%)
Apr 28, 2005	2.064	2.141	2.029	2.123	135,444	+0.09(+4.21%)
Apr 27, 2005	1.978	2.046	1.976	2.037	114,991	+0.06(+3.12%)
Apr 26, 2005	1.969	2.046	1.936	1.976	299,067	+0.01(+0.56%)
Apr 25, 2005	2.007	2.007	1.903	1.965	86,356	-0.04(-2.08%)
Apr 22, 2005	1.991	2.020	1.899	2.007	169,532	-0.04(-1.83%)
Apr 21, 2005	2.101	2.112	2.011	2.044	382,243	+0.04(+2.09%)
Apr 20, 2005	2.024	2.044	1.963	2.002	109,082	+0.04(+1.90%)
Apr 19, 2005	1.949	2.020	1.947	1.965	306,794	+0.04(+1.82%)
Apr 18, 2005	2.024	2.024	1.760	1.930	784,030	-0.13(-6.20%)
Apr 15, 2005	2.018	2.068	2.007	2.057	550,866	+0.01(+0.54%)
Apr 14, 2005	2.202	2.240	1.982	2.046	572,683	-0.16(-7.09%)
Apr 13, 2005	2.416	2.416	2.200	2.202	151,351	-0.09(-4.12%)
Apr 12, 2005	2.260	2.297	2.202	2.297	227,709	+0.04(+1.85%)
Apr 11, 2005	2.257	2.288	2.255	2.255	137,716	-0.04(-1.91%)
Apr 08, 2005	2.310	2.315	2.255	2.299	104,991	-0.02(-0.67%)
Apr 07, 2005	2.279	2.317	2.277	2.315	84,538	+0.01(+0.48%)
Apr 06, 2005	2.293	2.323	2.293	2.304	204,984	-0.01(-0.29%)
Apr 05, 2005	2.290	2.315	2.290	2.310	174,531	+0.02(+0.86%)
Apr 04, 2005	2.257	2.323	2.224	2.290	488,598	-0.02(-0.86%)
Apr 01, 2005	2.310	2.321	2.310	2.310	180,440	-0.01(-0.28%)
Mar 31, 2005	2.312	2.332	2.310	2.317	155,897	-0.01(-0.28%)
Mar 30, 2005	2.293	2.385	2.268	2.323	106,809	+0.01(+0.57%)
Mar 29, 2005	2.334	2.396	2.310	2.310	163,623	-0.05(-2.05%)
Mar 28, 2005	2.279	2.420	2.279	2.359	159,533	+0.00(+0.19%)
Mar 24, 2005	2.330	2.359	2.299	2.354	646,313	+0.02(+0.75%)
Mar 23, 2005	2.312	2.374	2.312	2.337	188,621	-0.08(-3.19%)
Mar 22, 2005	2.464	2.508	2.414	2.414	200,439	-0.02(-0.63%)
Mar 21, 2005	2.442	2.444	2.411	2.429	102,264	+0.02(+1.01%)
Mar 18, 2005	2.365	2.416	2.312	2.405	185,894	+0.00(+0.00%)
Mar 17, 2005	2.389	2.460	2.389	2.405	136,807	-0.06(-2.41%)
Mar 16, 2005	2.394	2.515	2.376	2.464	339,519	+0.11(+4.77%)
Mar 15, 2005	2.255	2.394	2.255	2.352	885,386	+0.06(+2.59%)
Mar 14, 2005	2.264	2.306	2.264	2.293	296,340	+0.01(+0.58%)
Mar 11, 2005	2.211	2.297	2.211	2.279	264,525	+0.01(+0.58%)
Mar 10, 2005	2.323	2.354	2.202	2.266	314,975	-0.03(-1.15%)
Mar 09, 2005	2.330	2.418	2.282	2.293	487,235	-0.09(-3.96%)
Mar 08, 2005	2.365	2.389	2.365	2.387	140,898	+0.01(+0.46%)
Mar 07, 2005	2.312	2.438	2.310	2.376	320,884	+0.04(+1.89%)
Mar 04, 2005	2.315	2.462	2.315	2.332	237,254	-0.05(-2.03%)
Mar 03, 2005	2.420	2.425	2.332	2.381	221,346	+0.00(+0.09%)
Mar 02, 2005	2.235	2.466	2.235	2.378	258,161	+0.07(+2.95%)

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.