Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	3.020	3.028	2.980	3.012	3,779,650	-0.02(-0.53%)
May 27, 2005	3.028	3.044	3.020	3.028	2,003,065	+0.00(+0.00%)
May 26, 2005	2.964	3.028	2.964	3.028	2,221,724	+0.07(+2.45%)
May 25, 2005	2.996	3.004	2.956	2.956	2,157,902	-0.04(-1.34%)
May 24, 2005	2.940	3.004	2.932	2.996	3,977,697	+0.10(+3.33%)
May 23, 2005	2.907	2.915	2.891	2.899	2,327,638	-0.06(-1.91%)
May 20, 2005	2.948	2.964	2.940	2.956	1,469,891	-0.01(-0.27%)
May 19, 2005	2.964	2.980	2.948	2.964	4,055,922	+0.05(+1.66%)
May 18, 2005	2.859	2.923	2.859	2.915	4,196,231	+0.05(+1.69%)
May 17, 2005	2.867	2.875	2.843	2.867	4,125,828	+0.02(+0.57%)
May 16, 2005	2.827	2.859	2.819	2.851	5,990,820	+0.05(+1.72%)
May 13, 2005	2.738	2.819	2.738	2.803	6,944,176	+0.09(+3.26%)
May 12, 2005	2.738	2.746	2.714	2.714	2,347,629	+0.00(+0.00%)
May 11, 2005	2.690	2.738	2.682	2.714	2,553,623	-0.02(-0.59%)
May 10, 2005	2.770	2.770	2.722	2.730	3,934,611	-0.06(-2.31%)
May 09, 2005	2.811	2.811	2.795	2.795	2,838,835	-0.05(-1.70%)
May 06, 2005	2.819	2.859	2.795	2.843	4,373,542	+0.06(+2.32%)
May 05, 2005	2.770	2.787	2.754	2.779	4,852,952	+0.06(+2.37%)
May 04, 2005	2.625	2.722	2.625	2.714	3,061,715	+0.07(+2.74%)
May 03, 2005	2.642	2.658	2.634	2.642	738,422	-0.02(-0.91%)
May 02, 2005	2.650	2.666	2.634	2.666	1,921,115	+0.05(+1.85%)
Apr 29, 2005	2.601	2.625	2.569	2.617	1,775,591	+0.02(+0.62%)
Apr 28, 2005	2.642	2.642	2.601	2.601	1,267,871	-0.03(-1.22%)
Apr 27, 2005	2.658	2.658	2.585	2.634	3,509,586	-0.02(-0.91%)
Apr 26, 2005	2.617	2.690	2.617	2.658	3,493,445	+0.06(+2.17%)
Apr 25, 2005	2.577	2.617	2.577	2.601	1,835,812	+0.02(+0.62%)
Apr 22, 2005	2.577	2.617	2.569	2.585	3,597,745	-0.01(-0.31%)
Apr 21, 2005	2.553	2.601	2.553	2.593	4,007,869	+0.10(+3.87%)
Apr 20, 2005	2.537	2.569	2.497	2.497	4,225,286	-0.06(-2.52%)
Apr 19, 2005	2.537	2.569	2.513	2.561	2,523,078	+0.06(+2.58%)
Apr 18, 2005	2.521	2.529	2.424	2.497	2,523,698	-0.06(-2.21%)
Apr 15, 2005	2.561	2.593	2.521	2.553	3,270,316	-0.06(-2.16%)
Apr 14, 2005	2.658	2.658	2.601	2.609	2,351,851	-0.03(-1.22%)
Apr 13, 2005	2.666	2.690	2.609	2.642	1,255,827	-0.03(-1.20%)
Apr 12, 2005	2.666	2.682	2.625	2.674	1,387,444	+0.00(+0.00%)
Apr 11, 2005	2.698	2.698	2.642	2.674	1,717,605	-0.02(-0.90%)
Apr 08, 2005	2.690	2.738	2.690	2.698	4,913,794	+0.02(+0.60%)
Apr 07, 2005	2.642	2.706	2.642	2.682	2,721,621	+0.02(+0.60%)
Apr 06, 2005	2.666	2.706	2.666	2.666	2,617,817	+0.02(+0.61%)
Apr 05, 2005	2.658	2.682	2.650	2.650	864,203	+0.00(+0.00%)
Apr 04, 2005	2.682	2.682	2.642	2.650	1,635,034	-0.03(-1.20%)
Apr 01, 2005	2.754	2.779	2.682	2.682	2,595,591	-0.03(-1.19%)
Mar 31, 2005	2.738	2.754	2.690	2.714	3,938,957	+0.09(+3.37%)
Mar 30, 2005	2.561	2.642	2.561	2.625	2,996,651	+0.06(+2.52%)
Mar 29, 2005	2.601	2.617	2.553	2.561	2,949,592	-0.10(-3.64%)
Mar 28, 2005	2.666	2.682	2.642	2.658	1,413,147	-0.02(-0.60%)
Mar 24, 2005	2.658	2.690	2.658	2.674	2,342,042	+0.03(+1.22%)
Mar 23, 2005	2.634	2.666	2.625	2.642	2,724,974	+0.02(+0.61%)
Mar 22, 2005	2.634	2.674	2.617	2.625	5,839,212	-0.06(-2.10%)
Mar 21, 2005	2.682	2.714	2.666	2.682	3,694,471	-0.02(-0.60%)
Mar 18, 2005	2.738	2.738	2.690	2.698	4,284,017	-0.06(-2.33%)
Mar 17, 2005	2.779	2.795	2.746	2.762	3,845,459	-0.02(-0.87%)
Mar 16, 2005	2.819	2.851	2.787	2.787	3,229,465	-0.03(-1.14%)
Mar 15, 2005	2.859	2.859	2.819	2.819	4,193,127	-0.06(-2.23%)
Mar 14, 2005	2.883	2.891	2.867	2.883	2,993,175	+0.00(+0.00%)
Mar 11, 2005	2.899	2.988	2.867	2.883	7,173,140	-0.01(-0.28%)
Mar 10, 2005	2.907	2.915	2.867	2.891	7,196,856	+0.00(+0.00%)
Mar 09, 2005	2.907	2.964	2.875	2.891	2,672,575	-0.02(-0.55%)
Mar 08, 2005	2.940	3.004	2.899	2.907	6,719,682	-0.06(-2.17%)
Mar 07, 2005	2.940	3.004	2.940	2.972	5,814,130	+0.05(+1.65%)
Mar 04, 2005	2.932	2.964	2.899	2.923	4,700,598	-0.01(-0.27%)
Mar 03, 2005	2.940	2.980	2.932	2.932	5,750,184	-0.01(-0.27%)
Mar 02, 2005	2.980	2.996	2.932	2.940	4,374,784	-0.06(-2.14%)

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.