Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.410	2.414	2.393	2.393	96,946	-0.02(-0.71%)
May 27, 2005	2.414	2.414	2.393	2.410	71,015	+0.01(+0.54%)
May 26, 2005	2.423	2.423	2.397	2.397	40,647	-0.03(-1.06%)
May 25, 2005	2.461	2.466	2.410	2.423	207,908	-0.04(-1.57%)
May 24, 2005	2.461	2.466	2.453	2.461	51,626	+0.00(+0.17%)
May 23, 2005	2.457	2.466	2.453	2.457	46,954	+0.00(+0.00%)
May 20, 2005	2.449	2.466	2.449	2.457	69,380	+0.00(+0.00%)
May 19, 2005	2.449	2.457	2.444	2.457	80,126	+0.01(+0.35%)
May 18, 2005	2.449	2.453	2.444	2.449	39,479	+0.01(+0.35%)
May 17, 2005	2.449	2.453	2.431	2.440	54,196	-0.01(-0.35%)
May 16, 2005	2.431	2.449	2.431	2.449	88,769	+0.03(+1.42%)
May 13, 2005	2.423	2.431	2.401	2.414	89,704	-0.00(-0.18%)
May 12, 2005	2.397	2.427	2.397	2.419	67,745	+0.02(+0.89%)
May 11, 2005	2.393	2.397	2.389	2.397	14,950	+0.01(+0.54%)
May 10, 2005	2.397	2.397	2.376	2.384	55,364	-0.01(-0.54%)
May 09, 2005	2.389	2.397	2.376	2.397	74,286	+0.01(+0.54%)
May 06, 2005	2.389	2.393	2.384	2.384	29,667	+0.00(+0.00%)
May 05, 2005	2.376	2.393	2.376	2.384	52,327	+0.00(+0.18%)
May 04, 2005	2.376	2.384	2.368	2.380	24,061	+0.00(+0.18%)
May 03, 2005	2.376	2.380	2.367	2.376	65,643	+0.00(+0.18%)
May 02, 2005	2.384	2.384	2.363	2.372	80,593	-0.00(-0.18%)
Apr 29, 2005	2.337	2.376	2.337	2.376	80,593	+0.01(+0.54%)
Apr 28, 2005	2.359	2.367	2.346	2.363	71,015	+0.01(+0.55%)
Apr 27, 2005	2.337	2.367	2.337	2.350	115,868	-0.00(-0.18%)
Apr 26, 2005	2.342	2.376	2.342	2.354	82,696	-0.00(-0.18%)
Apr 25, 2005	2.342	2.359	2.337	2.359	35,741	+0.00(+0.18%)
Apr 22, 2005	2.346	2.354	2.342	2.354	61,671	+0.02(+0.73%)
Apr 21, 2005	2.350	2.354	2.329	2.337	43,450	-0.01(-0.36%)
Apr 20, 2005	2.342	2.350	2.337	2.346	21,725	-0.00(-0.18%)
Apr 19, 2005	2.346	2.354	2.342	2.350	32,237	+0.00(+0.18%)
Apr 18, 2005	2.346	2.354	2.320	2.346	127,314	+0.00(+0.18%)
Apr 15, 2005	2.342	2.346	2.329	2.342	43,917	+0.00(+0.00%)
Apr 14, 2005	2.316	2.342	2.316	2.342	77,323	+0.02(+0.74%)
Apr 13, 2005	2.333	2.333	2.316	2.324	40,880	+0.01(+0.37%)
Apr 12, 2005	2.312	2.320	2.299	2.316	57,700	+0.00(+0.19%)
Apr 11, 2005	2.329	2.333	2.303	2.312	109,093	-0.01(-0.55%)
Apr 08, 2005	2.333	2.333	2.316	2.324	83,864	-0.01(-0.37%)
Apr 07, 2005	2.320	2.337	2.320	2.333	31,536	+0.01(+0.55%)
Apr 06, 2005	2.350	2.350	2.316	2.320	112,364	-0.02(-0.91%)
Apr 05, 2005	2.354	2.354	2.342	2.342	14,483	-0.01(-0.36%)
Apr 04, 2005	2.337	2.384	2.337	2.350	19,856	-0.03(-1.08%)
Apr 01, 2005	2.329	2.397	2.329	2.376	35,741	+0.05(+2.02%)
Mar 31, 2005	2.320	2.329	2.312	2.329	29,901	+0.03(+1.12%)
Mar 30, 2005	2.333	2.333	2.303	2.303	56,065	-0.00(-0.19%)
Mar 29, 2005	2.329	2.329	2.303	2.307	82,462	-0.03(-1.46%)
Mar 28, 2005	2.337	2.354	2.329	2.342	125,913	-0.02(-0.73%)
Mar 24, 2005	2.376	2.380	2.346	2.359	106,991	-0.01(-0.36%)
Mar 23, 2005	2.384	2.406	2.354	2.367	167,494	-0.01(-0.36%)
Mar 22, 2005	2.419	2.436	2.376	2.376	258,600	-0.06(-2.46%)
Mar 21, 2005	2.461	2.474	2.436	2.436	180,576	-0.03(-1.04%)
Mar 18, 2005	2.474	2.483	2.453	2.461	101,150	-0.01(-0.35%)
Mar 17, 2005	2.483	2.491	2.470	2.470	72,884	+0.01(+0.35%)
Mar 16, 2005	2.466	2.483	2.461	2.461	118,204	-0.02(-0.69%)
Mar 15, 2005	2.496	2.504	2.474	2.479	99,515	-0.02(-0.69%)
Mar 14, 2005	2.491	2.509	2.474	2.496	50,692	+0.00(+0.00%)
Mar 11, 2005	2.483	2.509	2.483	2.496	83,163	-0.01(-0.51%)
Mar 10, 2005	2.509	2.513	2.496	2.509	46,020	+0.00(+0.17%)
Mar 09, 2005	2.479	2.513	2.479	2.504	112,597	-0.02(-0.68%)
Mar 08, 2005	2.530	2.543	2.479	2.521	102,085	-0.00(-0.17%)
Mar 07, 2005	2.504	2.538	2.504	2.526	128,949	+0.00(+0.00%)
Mar 04, 2005	2.530	2.551	2.526	2.526	71,249	+0.00(+0.00%)
Mar 03, 2005	2.534	2.547	2.526	2.526	54,897	+0.00(+0.00%)
Mar 02, 2005	2.530	2.538	2.526	2.526	66,343	-0.01(-0.51%)

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.