Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.353	2.373	2.310	2.359	19,823,464	+0.02(+0.76%)
May 27, 2005	2.307	2.394	2.307	2.341	36,267,132	+0.02(+0.91%)
May 26, 2005	2.310	2.361	2.292	2.320	26,574,298	-0.00(-0.12%)
May 25, 2005	2.306	2.344	2.296	2.323	58,218,288	-0.04(-1.59%)
May 24, 2005	2.355	2.398	2.330	2.360	62,937,744	-0.00(-0.06%)
May 23, 2005	2.307	2.387	2.296	2.362	74,486,840	+0.08(+3.50%)
May 20, 2005	2.284	2.290	2.266	2.282	40,321,136	+0.01(+0.22%)
May 19, 2005	2.238	2.287	2.233	2.277	50,714,444	+0.04(+1.71%)
May 18, 2005	2.201	2.248	2.197	2.238	54,365,672	+0.03(+1.34%)
May 17, 2005	2.222	2.227	2.187	2.209	52,588,216	-0.02(-0.88%)
May 16, 2005	2.217	2.238	2.208	2.228	54,750,936	+0.01(+0.31%)
May 13, 2005	2.269	2.282	2.217	2.222	87,682,048	-0.05(-2.19%)
May 12, 2005	2.261	2.296	2.261	2.271	29,682,660	-0.02(-0.80%)
May 11, 2005	2.286	2.319	2.264	2.290	61,326,652	+0.02(+0.70%)
May 10, 2005	2.286	2.299	2.261	2.274	52,859,648	-0.03(-1.13%)
May 09, 2005	2.286	2.315	2.283	2.300	40,242,332	-0.00(-0.08%)
May 06, 2005	2.292	2.330	2.284	2.302	37,063,924	-0.00(-0.18%)
May 05, 2005	2.307	2.330	2.277	2.306	31,355,044	+0.02(+0.78%)
May 04, 2005	2.301	2.327	2.274	2.288	44,611,548	+0.00(+0.06%)
May 03, 2005	2.259	2.324	2.249	2.286	52,281,756	+0.03(+1.25%)
May 02, 2005	2.256	2.286	2.234	2.258	55,188,732	+0.00(+0.08%)
Apr 29, 2005	2.290	2.302	2.256	2.256	40,408,692	-0.02(-0.90%)
Apr 28, 2005	2.264	2.370	2.238	2.277	90,282,568	+0.01(+0.38%)
Apr 27, 2005	2.353	2.357	2.187	2.268	186,002,576	-0.02(-0.90%)
Apr 26, 2005	2.307	2.357	2.252	2.289	146,425,696	-0.10(-3.99%)
Apr 25, 2005	2.449	2.449	2.360	2.384	63,655,732	-0.04(-1.55%)
Apr 22, 2005	2.421	2.464	2.383	2.421	50,206,600	-0.00(-0.19%)
Apr 21, 2005	2.337	2.436	2.308	2.426	75,327,408	+0.10(+4.12%)
Apr 20, 2005	2.376	2.376	2.318	2.330	50,600,616	-0.01(-0.47%)
Apr 19, 2005	2.293	2.353	2.271	2.341	77,069,840	+0.06(+2.52%)
Apr 18, 2005	2.267	2.362	2.267	2.283	70,108,864	-0.00(-0.04%)
Apr 15, 2005	2.284	2.298	2.267	2.284	50,267,888	-0.00(-0.18%)
Apr 14, 2005	2.330	2.353	2.276	2.288	101,647,784	-0.03(-1.24%)
Apr 13, 2005	2.277	2.341	2.275	2.317	100,553,288	+0.04(+1.85%)
Apr 12, 2005	2.254	2.287	2.249	2.275	64,697,688	+0.01(+0.44%)
Apr 11, 2005	2.231	2.279	2.215	2.265	63,104,108	+0.03(+1.56%)
Apr 08, 2005	2.249	2.283	2.229	2.230	56,011,792	-0.02(-1.07%)
Apr 07, 2005	2.241	2.287	2.241	2.254	79,757,920	+0.00(+0.20%)
Apr 06, 2005	2.224	2.268	2.208	2.250	95,693,744	+0.04(+1.90%)
Apr 05, 2005	2.225	2.236	2.197	2.208	38,797,600	-0.01(-0.37%)
Apr 04, 2005	2.152	2.234	2.135	2.216	66,588,976	+0.05(+2.47%)
Apr 01, 2005	2.243	2.243	2.151	2.163	112,006,072	-0.04(-1.80%)
Mar 31, 2005	2.185	2.237	2.178	2.202	71,142,064	+0.02(+0.75%)
Mar 30, 2005	2.147	2.206	2.139	2.186	65,196,780	+0.04(+2.00%)
Mar 29, 2005	2.147	2.163	2.111	2.143	66,448,880	+0.00(+0.17%)
Mar 28, 2005	2.079	2.170	2.079	2.139	55,197,488	+0.06(+2.92%)
Mar 24, 2005	2.076	2.111	2.074	2.079	40,610,080	+0.00(+0.13%)
Mar 23, 2005	2.065	2.147	2.065	2.076	54,059,216	+0.00(+0.09%)
Mar 22, 2005	2.060	2.100	2.059	2.074	64,522,572	+0.01(+0.40%)
Mar 21, 2005	2.084	2.111	2.043	2.066	75,844,008	-0.01(-0.29%)
Mar 18, 2005	2.058	2.084	2.058	2.072	69,460,928	+0.01(+0.33%)
Mar 17, 2005	2.067	2.087	2.051	2.065	63,568,172	-0.00(-0.11%)
Mar 16, 2005	2.051	2.097	2.025	2.067	52,754,580	+0.02(+1.03%)
Mar 15, 2005	2.020	2.103	2.017	2.046	53,630,172	-0.00(-0.04%)
Mar 14, 2005	2.067	2.067	2.017	2.047	43,035,476	-0.02(-0.99%)
Mar 11, 2005	2.033	2.103	2.033	2.068	43,158,060	-0.01(-0.26%)
Mar 10, 2005	2.056	2.096	1.976	2.073	100,640,848	+0.01(+0.58%)
Mar 09, 2005	2.117	2.159	2.056	2.061	79,556,528	-0.08(-3.61%)
Mar 08, 2005	2.120	2.193	2.107	2.138	69,741,112	+0.03(+1.25%)
Mar 07, 2005	2.093	2.143	2.081	2.112	57,088,772	+0.02(+0.92%)
Mar 04, 2005	2.113	2.113	2.053	2.093	87,445,640	-0.01(-0.63%)
Mar 03, 2005	2.066	2.144	2.053	2.106	92,147,584	+0.03(+1.45%)
Mar 02, 2005	1.992	2.092	1.992	2.076	131,199,104	+0.06(+3.04%)

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.