Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	2.791	2.812	2.786	2.791	62,182	+0.00(+0.00%)
Mar 30, 2005	2.791	2.802	2.786	2.791	74,049	+0.01(+0.19%)
Mar 29, 2005	2.802	2.807	2.786	2.786	19,461	-0.02(-0.75%)
Mar 28, 2005	2.828	2.828	2.791	2.807	63,606	-0.03(-1.11%)
Mar 24, 2005	2.886	2.886	2.828	2.839	73,100	-0.05(-1.82%)
Mar 23, 2005	2.944	2.944	2.886	2.891	76,897	-0.06(-1.96%)
Mar 22, 2005	2.986	2.986	2.944	2.949	87,815	-0.05(-1.75%)
Mar 21, 2005	2.960	3.002	2.939	3.002	72,151	+0.05(+1.79%)
Mar 18, 2005	2.960	2.969	2.949	2.949	105,853	-0.02(-0.53%)
Mar 17, 2005	2.991	2.991	2.965	2.965	16,139	-0.03(-0.91%)
Mar 16, 2005	3.118	3.118	2.991	2.993	71,201	-0.14(-4.34%)
Mar 15, 2005	3.155	3.155	3.102	3.128	62,657	-0.05(-1.49%)
Mar 14, 2005	3.122	3.178	3.122	3.176	84,492	+0.06(+1.86%)
Mar 11, 2005	3.128	3.131	3.102	3.118	24,208	-0.01(-0.34%)
Mar 10, 2005	3.128	3.128	3.123	3.128	13,290	+0.00(+0.00%)
Mar 09, 2005	3.139	3.144	3.128	3.128	18,512	-0.02(-0.50%)
Mar 08, 2005	3.177	3.177	3.129	3.144	29,904	-0.03(-1.03%)
Mar 07, 2005	3.186	3.186	3.150	3.177	49,366	-0.00(-0.13%)
Mar 04, 2005	3.123	3.181	3.123	3.181	38,923	+0.06(+1.85%)
Mar 03, 2005	3.097	3.123	3.097	3.123	37,024	+0.03(+0.85%)
Mar 02, 2005	3.032	3.097	3.032	3.097	36,075	+0.07(+2.15%)
Mar 01, 2005	2.981	3.034	2.981	3.032	36,075	+0.05(+1.59%)
Feb 28, 2005	2.991	2.997	2.965	2.984	37,499	-0.02(-0.77%)
Feb 25, 2005	2.997	3.023	2.997	3.007	30,854	+0.00(+0.00%)
Feb 24, 2005	2.960	3.017	2.960	3.007	31,803	+0.03(+0.99%)
Feb 23, 2005	2.955	2.978	2.955	2.978	13,290	+0.02(+0.75%)
Feb 22, 2005	2.970	2.970	2.955	2.956	20,885	-0.00(-0.14%)
Feb 18, 2005	2.960	2.967	2.960	2.960	25,157	-0.01(-0.35%)
Feb 17, 2005	2.960	2.991	2.960	2.970	33,702	+0.01(+0.32%)
Feb 16, 2005	2.969	2.970	2.951	2.961	38,448	-0.01(-0.28%)
Feb 15, 2005	3.018	3.018	2.955	2.969	40,822	-0.06(-1.95%)
Feb 14, 2005	3.049	3.049	3.003	3.028	14,240	-0.01(-0.35%)
Feb 11, 2005	2.950	3.039	2.950	3.039	39,398	+0.09(+3.00%)
Feb 10, 2005	3.007	3.007	2.939	2.950	44,619	-0.05(-1.72%)
Feb 09, 2005	2.934	3.027	2.934	3.002	73,100	+0.05(+1.79%)
Feb 08, 2005	2.976	2.976	2.907	2.949	83,068	-0.03(-0.88%)
Feb 07, 2005	2.965	3.000	2.949	2.976	72,625	+0.01(+0.39%)
Feb 04, 2005	3.160	3.160	2.918	2.964	311,389	-0.40(-11.93%)
Feb 03, 2005	3.265	3.397	3.265	3.365	66,454	+0.10(+3.06%)
Feb 02, 2005	3.292	3.339	3.265	3.265	78,796	+0.00(+0.00%)
Feb 01, 2005	3.265	3.265	3.186	3.265	111,074	+0.13(+4.10%)
Jan 31, 2005	3.081	3.160	3.081	3.137	54,588	+0.09(+3.08%)
Jan 28, 2005	3.028	3.076	3.028	3.043	24,208	+0.04(+1.37%)
Jan 27, 2005	3.044	3.055	2.991	3.002	17,563	-0.04(-1.38%)
Jan 26, 2005	3.054	3.055	3.044	3.044	13,765	+0.02(+0.56%)
Jan 25, 2005	2.918	3.027	2.902	3.027	80,695	+0.09(+3.01%)
Jan 24, 2005	2.928	2.975	2.913	2.939	52,214	-0.02(-0.53%)
Jan 21, 2005	2.976	2.976	2.942	2.955	18,512	+0.00(+0.00%)
Jan 20, 2005	2.970	2.975	2.949	2.955	12,816	+0.01(+0.18%)
Jan 19, 2005	2.955	2.970	2.881	2.949	48,891	-0.03(-0.88%)
Jan 18, 2005	2.965	2.976	2.963	2.976	17,563	+0.03(+0.89%)
Jan 14, 2005	2.870	2.949	2.849	2.949	19,936	+0.08(+2.75%)
Jan 13, 2005	2.955	3.028	2.849	2.870	33,702	-0.11(-3.54%)
Jan 12, 2005	2.981	2.981	2.923	2.976	15,189	-0.01(-0.18%)
Jan 11, 2005	3.053	3.055	2.950	2.981	35,126	-0.06(-2.01%)
Jan 10, 2005	2.929	3.053	2.929	3.042	61,233	+0.11(+3.85%)
Jan 07, 2005	2.845	2.975	2.845	2.929	37,499	+0.11(+3.77%)
Jan 06, 2005	2.860	2.922	2.823	2.823	74,049	-0.03(-1.11%)
Jan 05, 2005	2.828	2.870	2.791	2.855	32,278	+0.01(+0.33%)
Jan 04, 2005	3.160	3.160	2.845	2.845	133,859	-0.33(-10.27%)

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.