Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	3.619	3.629	3.540	3.571	115,504	-0.02(-0.59%)
Apr 28, 2005	3.540	3.608	3.540	3.592	75,576	+0.06(+1.64%)
Apr 27, 2005	3.545	3.550	3.503	3.534	125,485	+0.00(+0.00%)
Apr 26, 2005	3.337	3.576	3.314	3.534	219,125	+0.20(+6.03%)
Apr 25, 2005	3.261	3.340	3.261	3.333	75,101	+0.08(+2.39%)
Apr 22, 2005	3.172	3.256	3.172	3.256	154,480	+0.09(+2.99%)
Apr 21, 2005	3.287	3.350	3.135	3.161	169,691	-0.12(-3.78%)
Apr 20, 2005	3.193	3.314	3.187	3.285	89,836	+0.10(+3.17%)
Apr 19, 2005	2.998	3.193	2.998	3.184	113,127	+0.15(+5.10%)
Apr 18, 2005	2.972	3.114	2.972	3.030	285,670	+0.22(+7.66%)
Apr 15, 2005	2.835	2.856	2.809	2.814	33,748	-0.02(-0.56%)
Apr 14, 2005	2.840	2.840	2.824	2.830	19,488	-0.01(-0.30%)
Apr 13, 2005	2.840	2.851	2.838	2.838	24,241	+0.00(+0.11%)
Apr 12, 2005	2.788	2.845	2.788	2.835	39,452	+0.05(+1.66%)
Apr 11, 2005	2.803	2.803	2.782	2.789	49,433	-0.01(-0.53%)
Apr 08, 2005	2.788	2.803	2.788	2.803	10,457	+0.02(+0.79%)
Apr 07, 2005	2.756	2.781	2.748	2.781	27,568	+0.03(+1.23%)
Apr 06, 2005	2.782	2.782	2.748	2.748	29,470	-0.03(-1.25%)
Apr 05, 2005	2.835	2.840	2.782	2.782	16,636	-0.05(-1.67%)
Apr 04, 2005	2.793	2.835	2.793	2.830	32,322	+0.03(+0.94%)
Apr 01, 2005	2.798	2.804	2.793	2.803	23,290	+0.02(+0.57%)
Mar 31, 2005	2.788	2.809	2.782	2.788	62,267	+0.00(+0.00%)
Mar 30, 2005	2.788	2.798	2.782	2.788	74,150	+0.01(+0.19%)
Mar 29, 2005	2.798	2.803	2.782	2.782	19,488	-0.02(-0.75%)
Mar 28, 2005	2.824	2.824	2.788	2.803	63,693	-0.03(-1.11%)
Mar 24, 2005	2.882	2.882	2.824	2.835	73,200	-0.05(-1.82%)
Mar 23, 2005	2.940	2.940	2.882	2.887	77,002	-0.06(-1.96%)
Mar 22, 2005	2.982	2.982	2.940	2.945	87,935	-0.05(-1.75%)
Mar 21, 2005	2.956	2.998	2.935	2.998	72,249	+0.05(+1.79%)
Mar 18, 2005	2.956	2.965	2.945	2.945	105,997	-0.02(-0.53%)
Mar 17, 2005	2.987	2.987	2.961	2.961	16,161	-0.03(-0.92%)
Mar 16, 2005	3.114	3.114	2.987	2.988	71,298	-0.14(-4.34%)
Mar 15, 2005	3.150	3.150	3.098	3.124	62,742	-0.05(-1.49%)
Mar 14, 2005	3.118	3.174	3.118	3.172	84,607	+0.06(+1.86%)
Mar 11, 2005	3.124	3.126	3.098	3.114	24,241	-0.01(-0.34%)
Mar 10, 2005	3.124	3.124	3.119	3.124	13,309	+0.00(+0.00%)
Mar 09, 2005	3.135	3.140	3.124	3.124	18,537	-0.02(-0.50%)
Mar 08, 2005	3.173	3.173	3.125	3.140	29,945	-0.03(-1.03%)
Mar 07, 2005	3.182	3.182	3.145	3.173	49,433	-0.00(-0.13%)
Mar 04, 2005	3.119	3.177	3.119	3.177	38,976	+0.06(+1.86%)
Mar 03, 2005	3.093	3.119	3.093	3.119	37,075	+0.03(+0.85%)
Mar 02, 2005	3.027	3.093	3.027	3.093	36,124	+0.07(+2.15%)
Mar 01, 2005	2.977	3.030	2.977	3.027	36,124	+0.05(+1.59%)
Feb 28, 2005	2.987	2.993	2.961	2.980	37,550	-0.02(-0.77%)
Feb 25, 2005	2.993	3.019	2.993	3.003	30,896	+0.00(+0.00%)
Feb 24, 2005	2.956	3.013	2.956	3.003	31,846	+0.03(+0.99%)
Feb 23, 2005	2.951	2.974	2.951	2.974	13,309	+0.02(+0.75%)
Feb 22, 2005	2.966	2.966	2.951	2.952	20,914	-0.00(-0.14%)
Feb 18, 2005	2.956	2.963	2.956	2.956	25,192	-0.01(-0.35%)
Feb 17, 2005	2.956	2.987	2.956	2.966	33,748	+0.01(+0.32%)
Feb 16, 2005	2.965	2.966	2.947	2.957	38,501	-0.01(-0.28%)
Feb 15, 2005	3.014	3.014	2.951	2.965	40,878	-0.06(-1.95%)
Feb 14, 2005	3.045	3.045	2.999	3.024	14,259	-0.01(-0.35%)
Feb 11, 2005	2.946	3.035	2.946	3.035	39,452	+0.09(+3.00%)
Feb 10, 2005	3.003	3.003	2.935	2.946	44,680	-0.05(-1.72%)
Feb 09, 2005	2.930	3.023	2.930	2.998	73,200	+0.05(+1.79%)
Feb 08, 2005	2.972	2.972	2.903	2.945	83,181	-0.03(-0.89%)
Feb 07, 2005	2.961	2.996	2.945	2.972	72,724	+0.01(+0.39%)
Feb 04, 2005	3.156	3.156	2.914	2.960	311,813	-0.40(-11.92%)
Feb 03, 2005	3.261	3.392	3.261	3.361	66,545	+0.10(+3.06%)
Feb 02, 2005	3.287	3.335	3.261	3.261	78,904	+0.00(+0.00%)

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.