Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.964	2.983	2.927	2.983	3,845	+0.01(+0.25%)
May 27, 2005	2.975	2.975	2.964	2.975	1,916	+0.05(+1.65%)
May 26, 2005	2.875	3.001	2.875	2.927	20,781	-0.06(-1.86%)
May 25, 2005	2.835	3.001	2.835	2.983	16,954	+0.00(+0.12%)
May 24, 2005	2.946	2.983	2.920	2.979	13,224	+0.05(+1.64%)
May 23, 2005	2.816	2.934	2.757	2.931	22,940	+0.28(+10.63%)
May 20, 2005	2.686	2.719	2.579	2.649	9,176	-0.13(-4.67%)
May 19, 2005	2.738	2.779	2.723	2.779	9,176	+0.01(+0.40%)
May 18, 2005	2.564	2.790	2.564	2.768	10,255	+0.08(+3.03%)
May 17, 2005	2.594	2.686	2.594	2.686	2,159	+0.01(+0.29%)
May 16, 2005	2.835	2.835	2.564	2.679	13,510	-0.07(-2.44%)
May 13, 2005	2.727	2.764	2.501	2.746	17,248	+0.13(+4.79%)
May 12, 2005	2.612	2.620	2.575	2.620	8,674	+0.04(+1.74%)
May 11, 2005	2.512	2.575	2.512	2.575	11,170	-0.05(-1.84%)
May 10, 2005	2.627	2.627	2.520	2.623	19,620	-0.00(-0.14%)
May 09, 2005	2.835	2.835	2.512	2.627	34,140	+0.01(+0.57%)
May 06, 2005	2.538	2.630	2.538	2.612	18,352	+0.07(+2.92%)
May 05, 2005	2.664	2.735	2.501	2.538	9,815	-0.04(-1.72%)
May 04, 2005	2.586	2.594	2.501	2.583	28,675	-0.13(-4.86%)
May 03, 2005	2.738	2.738	2.714	2.714	2,269	+0.00(+0.10%)
May 02, 2005	2.649	2.712	2.554	2.712	11,372	+0.10(+3.82%)
Apr 29, 2005	2.938	2.938	2.520	2.612	50,805	-0.21(-7.35%)
Apr 28, 2005	2.816	3.020	2.720	2.819	85,969	-0.03(-1.18%)
Apr 27, 2005	2.590	2.853	2.527	2.853	208,555	+0.37(+14.93%)
Apr 26, 2005	2.408	2.490	2.408	2.483	21,882	+0.04(+1.82%)
Apr 25, 2005	2.408	2.497	2.408	2.438	7,246	-0.07(-2.66%)
Apr 22, 2005	2.505	2.505	2.501	2.505	4,318	+0.00(+0.00%)
Apr 21, 2005	2.505	2.505	2.505	2.505	318	+0.03(+1.05%)
Apr 20, 2005	2.557	2.557	2.390	2.479	8,150	+0.01(+0.60%)
Apr 19, 2005	2.408	2.579	2.386	2.464	29,082	+0.07(+3.10%)
Apr 18, 2005	2.371	2.423	2.360	2.390	38,687	-0.02(-0.77%)
Apr 15, 2005	2.227	2.408	2.227	2.408	38,275	+0.06(+2.36%)
Apr 14, 2005	2.353	2.394	2.342	2.353	38,795	+0.00(+0.00%)
Apr 13, 2005	2.408	2.474	2.353	2.353	44,058	-0.06(-2.31%)
Apr 12, 2005	2.416	2.438	2.408	2.408	23,749	-0.06(-2.24%)
Apr 11, 2005	2.464	2.464	2.464	2.464	269	+0.05(+1.98%)
Apr 08, 2005	2.416	2.483	2.416	2.416	14,938	+0.00(+0.00%)
Apr 07, 2005	2.501	2.508	2.412	2.416	7,586	-0.09(-3.69%)
Apr 06, 2005	2.505	2.508	2.412	2.508	21,860	-0.01(-0.44%)
Apr 05, 2005	2.590	2.590	2.501	2.520	8,771	-0.06(-2.16%)
Apr 04, 2005	2.609	2.609	2.445	2.575	36,164	-0.03(-1.14%)
Apr 01, 2005	2.612	2.612	2.557	2.605	5,397	+0.02(+0.72%)
Mar 31, 2005	2.583	2.586	2.538	2.586	10,525	+0.07(+2.80%)
Mar 30, 2005	2.657	2.657	2.416	2.516	22,281	-0.11(-4.10%)
Mar 29, 2005	2.690	2.690	2.505	2.623	5,397	-0.02(-0.84%)
Mar 28, 2005	2.668	2.668	2.646	2.646	3,238	+0.14(+5.78%)
Mar 24, 2005	2.638	2.638	2.466	2.501	13,542	+0.00(+0.00%)
Mar 23, 2005	2.586	2.586	2.501	2.501	7,068	-0.04(-1.75%)
Mar 22, 2005	2.416	2.553	2.416	2.546	4,588	+0.13(+5.53%)
Mar 21, 2005	2.649	2.649	2.412	2.412	6,204	-0.16(-6.33%)
Mar 18, 2005	2.645	2.645	2.557	2.575	6,207	-0.07(-2.66%)
Mar 17, 2005	2.667	2.667	2.612	2.646	4,048	-0.02(-0.83%)
Mar 16, 2005	2.594	2.686	2.416	2.668	19,199	+0.09(+3.30%)
Mar 15, 2005	2.586	2.609	2.501	2.583	29,857	+0.17(+6.90%)
Mar 14, 2005	2.390	2.701	2.379	2.416	45,502	-0.07(-2.98%)
Mar 11, 2005	2.501	2.501	2.490	2.490	23,479	-0.01(-0.44%)
Mar 10, 2005	2.390	2.501	2.390	2.501	42,879	+0.06(+2.58%)
Mar 09, 2005	2.442	2.442	2.405	2.438	12,244	-0.01(-0.45%)
Mar 08, 2005	2.417	2.460	2.417	2.449	2,698	+0.04(+1.69%)
Mar 07, 2005	2.412	2.445	2.408	2.408	5,667	-0.02(-0.76%)
Mar 04, 2005	2.416	2.431	2.416	2.427	15,067	+0.01(+0.46%)
Mar 03, 2005	2.375	2.445	2.375	2.416	9,095	+0.02(+0.93%)
Mar 02, 2005	2.342	2.445	2.342	2.394	41,254	-0.03(-1.22%)

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.