Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	1.963	2.011	1.963	1.963	1,247	-0.02(-0.97%)
May 27, 2005	1.982	1.982	1.982	1.982	0	+0.00(+0.00%)
May 26, 2005	1.973	1.982	1.828	1.982	13,301	-0.04(-1.91%)
May 25, 2005	1.973	2.050	1.876	2.021	13,301	+0.02(+0.96%)
May 24, 2005	2.021	2.021	2.002	2.002	2,182	-0.11(-5.02%)
May 23, 2005	2.107	2.107	2.107	2.107	0	+0.00(+0.00%)
May 20, 2005	2.059	2.107	2.021	2.107	2,805	+0.04(+1.86%)
May 19, 2005	2.002	2.069	1.925	2.069	12,574	+0.10(+4.88%)
May 18, 2005	2.002	2.002	1.973	1.973	3,429	-0.04(-1.91%)
May 17, 2005	2.117	2.117	1.925	2.011	19,432	-0.13(-5.86%)
May 16, 2005	2.127	2.261	2.069	2.136	20,575	+0.01(+0.45%)
May 13, 2005	2.079	2.136	2.069	2.127	8,417	+0.04(+1.84%)
May 12, 2005	2.050	2.088	2.050	2.088	2,701	-0.01(-0.46%)
May 11, 2005	2.059	2.098	2.050	2.098	1,039	+0.08(+3.81%)
May 10, 2005	2.069	2.069	1.973	2.021	10,599	-0.08(-3.67%)
May 09, 2005	2.069	2.098	2.021	2.098	4,676	-0.03(-1.27%)
May 06, 2005	2.107	2.156	2.088	2.125	16,626	+0.05(+2.22%)
May 05, 2005	2.069	2.079	2.069	2.079	1,766	-0.02(-0.92%)
May 04, 2005	2.127	2.156	2.069	2.098	18,809	-0.08(-3.54%)
May 03, 2005	2.204	2.213	2.175	2.175	2,390	+0.01(+0.44%)
May 02, 2005	2.165	2.165	2.127	2.165	3,844	-0.05(-2.17%)
Apr 29, 2005	2.117	2.213	2.098	2.213	5,715	+0.07(+3.14%)
Apr 28, 2005	2.175	2.175	2.069	2.146	8,001	+0.01(+0.45%)
Apr 27, 2005	2.136	2.136	2.136	2.136	103	-0.04(-1.77%)
Apr 26, 2005	2.117	2.213	2.107	2.175	38,034	+0.06(+2.73%)
Apr 25, 2005	2.079	2.117	2.079	2.117	7,793	+0.02(+0.92%)
Apr 22, 2005	2.146	2.146	2.069	2.098	4,468	-0.05(-2.24%)
Apr 21, 2005	2.117	2.146	2.117	2.146	831	+0.03(+1.36%)
Apr 20, 2005	2.117	2.117	2.117	2.117	0	+0.00(+0.00%)
Apr 19, 2005	2.117	2.117	2.117	2.117	1,558	+0.04(+1.85%)
Apr 18, 2005	2.040	2.117	2.040	2.079	4,364	+0.04(+1.89%)
Apr 15, 2005	2.040	2.098	2.040	2.040	7,897	-0.05(-2.30%)
Apr 14, 2005	2.079	2.136	2.079	2.088	5,195	-0.09(-3.98%)
Apr 13, 2005	2.175	2.175	2.175	2.175	1,039	+0.02(+0.89%)
Apr 12, 2005	2.117	2.156	2.117	2.156	3,117	+0.00(+0.00%)
Apr 11, 2005	2.156	2.156	2.156	2.156	1,870	+0.00(+0.00%)
Apr 08, 2005	2.117	2.156	2.030	2.156	18,809	+0.01(+0.45%)
Apr 07, 2005	2.156	2.175	2.146	2.146	6,027	-0.06(-2.62%)
Apr 06, 2005	2.213	2.213	2.204	2.204	2,805	+0.06(+2.69%)
Apr 05, 2005	2.213	2.213	2.146	2.146	4,364	-0.07(-3.04%)
Apr 04, 2005	2.261	2.261	2.136	2.213	10,184	-0.05(-2.13%)
Apr 01, 2005	2.165	2.261	2.165	2.261	2,390	+0.10(+4.44%)
Mar 31, 2005	2.117	2.213	2.117	2.165	4,364	+0.00(+0.00%)
Mar 30, 2005	2.127	2.165	2.088	2.165	4,988	+0.09(+4.17%)
Mar 29, 2005	2.127	2.165	2.079	2.079	12,054	-0.13(-6.09%)
Mar 28, 2005	1.973	2.213	1.973	2.213	19,952	+0.33(+17.35%)
Mar 24, 2005	1.915	1.915	1.876	1.886	5,611	+0.01(+0.51%)
Mar 23, 2005	1.876	1.876	1.876	1.876	519	+0.00(+0.00%)
Mar 22, 2005	1.876	1.876	1.876	1.876	3,117	-0.05(-2.50%)
Mar 21, 2005	1.925	1.925	1.876	1.925	727	-0.02(-0.99%)
Mar 18, 2005	1.925	1.944	1.925	1.944	6,131	+0.01(+0.50%)
Mar 17, 2005	1.944	1.963	1.925	1.934	8,729	-0.06(-2.90%)
Mar 16, 2005	1.992	1.992	1.992	1.992	727	+0.00(+0.00%)
Mar 15, 2005	1.973	2.021	1.973	1.992	6,235	-0.02(-0.96%)
Mar 14, 2005	2.021	2.021	2.011	2.011	935	-0.01(-0.48%)
Mar 11, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Mar 10, 2005	2.021	2.021	2.021	2.021	4,468	+0.00(+0.00%)
Mar 09, 2005	2.021	2.021	2.021	2.021	935	-0.04(-1.87%)
Mar 08, 2005	2.050	2.059	2.050	2.059	4,052	-0.02(-0.93%)
Mar 07, 2005	1.973	2.079	1.973	2.079	7,897	-0.03(-1.37%)
Mar 04, 2005	2.030	2.107	2.021	2.107	4,676	+0.09(+4.29%)
Mar 03, 2005	2.021	2.021	2.021	2.021	4,988	-0.01(-0.47%)
Mar 02, 2005	2.021	2.030	2.002	2.030	2,182	+0.00(+0.00%)

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.