Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.885	2.888	2.822	2.830	135,376	-0.04(-1.51%)
May 27, 2005	2.859	2.882	2.816	2.874	128,798	+0.04(+1.43%)
May 26, 2005	2.830	2.880	2.819	2.833	67,861	+0.02(+0.62%)
May 25, 2005	2.842	2.874	2.807	2.816	142,301	-0.02(-0.71%)
May 24, 2005	2.851	2.856	2.830	2.836	111,486	-0.00(-0.10%)
May 23, 2005	2.830	2.856	2.807	2.839	78,594	+0.02(+0.61%)
May 20, 2005	2.816	2.859	2.816	2.822	81,018	-0.02(-0.81%)
May 19, 2005	2.845	2.848	2.807	2.845	63,706	+0.03(+1.03%)
May 18, 2005	2.830	2.856	2.813	2.816	96,598	-0.00(-0.10%)
May 17, 2005	2.802	2.848	2.802	2.819	126,374	-0.02(-0.81%)
May 16, 2005	2.830	2.859	2.813	2.842	112,178	+0.01(+0.41%)
May 13, 2005	2.877	2.877	2.816	2.830	116,679	-0.01(-0.26%)
May 12, 2005	2.865	2.880	2.830	2.838	118,064	-0.02(-0.55%)
May 11, 2005	2.845	2.871	2.828	2.854	114,948	+0.00(+0.00%)
May 10, 2005	2.851	2.856	2.816	2.854	116,679	+0.02(+0.82%)
May 09, 2005	2.819	2.854	2.819	2.830	74,439	-0.01(-0.41%)
May 06, 2005	2.830	2.859	2.822	2.842	48,818	+0.01(+0.51%)
May 05, 2005	2.830	2.845	2.816	2.828	67,168	-0.00(-0.10%)
May 04, 2005	2.767	2.830	2.767	2.830	104,215	+0.03(+0.93%)
May 03, 2005	2.787	2.807	2.781	2.804	77,902	-0.01(-0.41%)
May 02, 2005	2.804	2.859	2.776	2.816	98,329	+0.03(+1.14%)
Apr 29, 2005	2.773	2.807	2.744	2.784	101,445	+0.04(+1.47%)
Apr 28, 2005	2.773	2.790	2.744	2.744	93,136	-0.03(-1.14%)
Apr 27, 2005	2.741	2.790	2.741	2.776	82,403	+0.00(+0.10%)
Apr 26, 2005	2.784	2.790	2.750	2.773	88,635	+0.02(+0.63%)
Apr 25, 2005	2.750	2.770	2.744	2.755	81,364	-0.01(-0.21%)
Apr 22, 2005	2.790	2.790	2.744	2.761	67,515	+0.02(+0.63%)
Apr 21, 2005	2.715	2.790	2.715	2.744	123,258	+0.01(+0.21%)
Apr 20, 2005	2.758	2.790	2.732	2.738	113,563	-0.00(-0.11%)
Apr 19, 2005	2.715	2.761	2.715	2.741	82,056	+0.02(+0.74%)
Apr 18, 2005	2.721	2.758	2.712	2.721	95,906	+0.00(+0.00%)
Apr 15, 2005	2.747	2.761	2.715	2.721	99,368	+0.00(+0.11%)
Apr 14, 2005	2.732	2.744	2.715	2.718	77,902	-0.03(-0.95%)
Apr 13, 2005	2.758	2.758	2.727	2.744	106,639	-0.01(-0.31%)
Apr 12, 2005	2.758	2.761	2.727	2.752	119,103	-0.01(-0.21%)
Apr 11, 2005	2.750	2.758	2.741	2.758	130,183	+0.02(+0.74%)
Apr 08, 2005	2.744	2.755	2.715	2.738	177,270	+0.01(+0.32%)
Apr 07, 2005	2.738	2.758	2.729	2.729	73,747	-0.01(-0.21%)
Apr 06, 2005	2.677	2.755	2.663	2.735	213,970	+0.06(+2.16%)
Apr 05, 2005	2.657	2.683	2.651	2.677	82,403	-0.01(-0.22%)
Apr 04, 2005	2.686	2.741	2.646	2.683	98,329	-0.03(-1.17%)
Apr 01, 2005	2.715	2.735	2.677	2.715	82,056	+0.01(+0.43%)
Mar 31, 2005	2.680	2.703	2.643	2.703	112,871	+0.02(+0.86%)
Mar 30, 2005	2.657	2.680	2.614	2.680	82,403	+0.05(+1.98%)
Mar 29, 2005	2.669	2.672	2.602	2.628	133,645	-0.01(-0.44%)
Mar 28, 2005	2.715	2.715	2.614	2.640	132,606	-0.07(-2.66%)
Mar 24, 2005	2.602	2.712	2.599	2.712	195,966	+0.10(+3.76%)
Mar 23, 2005	2.634	2.657	2.614	2.614	109,755	-0.02(-0.77%)
Mar 22, 2005	2.657	2.675	2.634	2.634	109,062	-0.01(-0.55%)
Mar 21, 2005	2.732	2.755	2.617	2.649	169,999	-0.05(-2.03%)
Mar 18, 2005	2.752	2.787	2.695	2.703	186,272	-0.05(-1.78%)
Mar 17, 2005	2.761	2.787	2.752	2.752	100,753	-0.02(-0.63%)
Mar 16, 2005	2.802	2.807	2.750	2.770	194,582	-0.04(-1.54%)
Mar 15, 2005	2.845	2.845	2.758	2.813	270,060	-0.05(-1.81%)
Mar 14, 2005	2.851	2.888	2.848	2.865	86,904	-0.01(-0.30%)
Mar 11, 2005	2.874	2.888	2.859	2.874	88,981	+0.01(+0.51%)
Mar 10, 2005	2.848	2.882	2.822	2.859	135,376	+0.02(+0.81%)
Mar 09, 2005	2.810	2.851	2.802	2.836	96,598	+0.01(+0.31%)
Mar 08, 2005	2.839	2.871	2.807	2.828	140,916	-0.01(-0.51%)
Mar 07, 2005	2.845	2.865	2.830	2.842	144,724	+0.01(+0.31%)
Mar 04, 2005	2.845	2.856	2.830	2.833	128,451	+0.00(+0.10%)
Mar 03, 2005	2.865	2.865	2.825	2.830	113,910	-0.03(-1.01%)
Mar 02, 2005	2.830	2.874	2.830	2.859	110,447	+0.01(+0.41%)

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.