Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.104	2.123	2.066	2.110	22,163,960	+0.02(+0.76%)
May 27, 2005	2.063	2.141	2.063	2.094	40,549,080	+0.02(+0.91%)
May 26, 2005	2.066	2.112	2.050	2.075	29,711,844	-0.00(-0.12%)
May 25, 2005	2.062	2.096	2.054	2.078	65,091,948	-0.03(-1.59%)
May 24, 2005	2.107	2.145	2.084	2.111	70,368,616	-0.00(-0.06%)
May 23, 2005	2.063	2.135	2.054	2.112	83,281,272	+0.07(+3.50%)
May 20, 2005	2.043	2.048	2.027	2.041	45,081,728	+0.00(+0.22%)
May 19, 2005	2.002	2.045	1.997	2.036	56,702,144	+0.03(+1.71%)
May 18, 2005	1.968	2.010	1.965	2.002	60,784,464	+0.03(+1.34%)
May 17, 2005	1.988	1.992	1.956	1.976	58,797,148	-0.02(-0.88%)
May 16, 2005	1.983	2.002	1.975	1.993	61,215,212	+0.01(+0.31%)
May 13, 2005	2.029	2.041	1.983	1.987	98,034,400	-0.04(-2.19%)
May 12, 2005	2.022	2.053	2.022	2.032	33,187,200	-0.02(-0.80%)
May 11, 2005	2.045	2.074	2.025	2.048	68,567,304	+0.01(+0.70%)
May 10, 2005	2.045	2.056	2.023	2.034	59,100,628	-0.02(-1.13%)
May 09, 2005	2.045	2.070	2.042	2.057	44,993,620	-0.00(-0.08%)
May 06, 2005	2.050	2.084	2.043	2.058	41,439,948	-0.00(-0.18%)
May 05, 2005	2.063	2.084	2.036	2.062	35,057,040	+0.02(+0.78%)
May 04, 2005	2.058	2.081	2.034	2.046	49,878,700	+0.00(+0.06%)
May 03, 2005	2.020	2.079	2.011	2.045	58,454,508	+0.03(+1.25%)
May 02, 2005	2.018	2.045	1.998	2.020	61,704,696	+0.00(+0.08%)
Apr 29, 2005	2.048	2.059	2.018	2.018	45,179,624	-0.02(-0.90%)
Apr 28, 2005	2.025	2.119	2.002	2.036	100,941,952	+0.01(+0.38%)
Apr 27, 2005	2.104	2.108	1.956	2.029	207,963,328	-0.02(-0.90%)
Apr 26, 2005	2.063	2.108	2.014	2.047	163,713,728	-0.08(-3.99%)
Apr 25, 2005	2.190	2.190	2.111	2.132	71,171,368	-0.03(-1.55%)
Apr 22, 2005	2.166	2.204	2.132	2.166	56,134,340	-0.00(-0.19%)
Apr 21, 2005	2.090	2.179	2.064	2.170	84,221,088	+0.09(+4.12%)
Apr 20, 2005	2.125	2.125	2.073	2.084	56,574,876	-0.01(-0.47%)
Apr 19, 2005	2.051	2.104	2.031	2.094	86,169,248	+0.05(+2.52%)
Apr 18, 2005	2.027	2.112	2.027	2.042	78,386,408	-0.00(-0.04%)
Apr 15, 2005	2.043	2.056	2.028	2.043	56,202,868	-0.00(-0.18%)
Apr 14, 2005	2.084	2.104	2.036	2.047	113,649,032	-0.03(-1.24%)
Apr 13, 2005	2.036	2.094	2.034	2.072	112,425,312	+0.04(+1.85%)
Apr 12, 2005	2.016	2.045	2.011	2.035	72,336,352	+0.01(+0.44%)
Apr 11, 2005	1.995	2.038	1.981	2.026	70,554,616	+0.03(+1.56%)
Apr 08, 2005	2.012	2.042	1.994	1.995	62,624,932	-0.02(-1.07%)
Apr 07, 2005	2.004	2.045	2.004	2.016	89,174,696	+0.00(+0.20%)
Apr 06, 2005	1.989	2.028	1.975	2.012	106,992,008	+0.04(+1.90%)
Apr 05, 2005	1.990	2.000	1.965	1.975	43,378,316	-0.01(-0.37%)
Apr 04, 2005	1.924	1.998	1.910	1.982	74,450,936	+0.05(+2.47%)
Apr 01, 2005	2.006	2.006	1.924	1.934	125,230,288	-0.04(-1.80%)
Mar 31, 2005	1.955	2.001	1.948	1.970	79,541,592	+0.01(+0.75%)
Mar 30, 2005	1.920	1.973	1.913	1.955	72,894,368	+0.04(+2.00%)
Mar 29, 2005	1.920	1.935	1.889	1.917	74,294,296	+0.00(+0.17%)
Mar 28, 2005	1.860	1.940	1.860	1.913	61,714,488	+0.05(+2.92%)
Mar 24, 2005	1.857	1.888	1.855	1.859	45,404,788	+0.00(+0.13%)
Mar 23, 2005	1.847	1.920	1.847	1.857	60,441,824	+0.00(+0.09%)
Mar 22, 2005	1.843	1.878	1.842	1.855	72,140,552	+0.01(+0.40%)
Mar 21, 2005	1.864	1.888	1.827	1.848	84,798,680	-0.01(-0.29%)
Mar 18, 2005	1.841	1.864	1.841	1.853	77,661,968	+0.01(+0.33%)
Mar 17, 2005	1.849	1.867	1.834	1.847	71,073,472	-0.00(-0.11%)
Mar 16, 2005	1.835	1.875	1.811	1.849	58,983,152	+0.02(+1.03%)
Mar 15, 2005	1.807	1.881	1.804	1.830	59,962,124	-0.00(-0.04%)
Mar 14, 2005	1.848	1.848	1.804	1.831	48,116,548	-0.02(-0.99%)
Mar 11, 2005	1.819	1.881	1.819	1.849	48,253,604	-0.00(-0.26%)
Mar 10, 2005	1.839	1.875	1.767	1.854	112,523,208	+0.01(+0.58%)
Mar 09, 2005	1.894	1.931	1.839	1.844	88,949,528	-0.07(-3.61%)
Mar 08, 2005	1.896	1.961	1.884	1.913	77,975,240	+0.02(+1.25%)
Mar 07, 2005	1.872	1.917	1.862	1.889	63,829,072	+0.02(+0.92%)
Mar 04, 2005	1.890	1.890	1.837	1.872	97,770,080	-0.01(-0.63%)
Mar 03, 2005	1.848	1.918	1.836	1.884	103,027,168	+0.03(+1.45%)
Mar 02, 2005	1.781	1.871	1.781	1.857	146,689,392	+0.05(+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.