Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.297	2.502	2.290	2.441	153,208	+0.16(+6.98%)
May 27, 2005	2.259	2.312	2.259	2.282	125,365	+0.01(+0.33%)
May 26, 2005	2.267	2.290	2.252	2.274	81,751	+0.02(+0.67%)
May 25, 2005	2.274	2.290	2.244	2.259	132,341	-0.03(-1.32%)
May 24, 2005	2.320	2.328	2.252	2.290	70,962	-0.02(-0.66%)
May 23, 2005	2.312	2.350	2.282	2.305	144,372	-0.01(-0.33%)
May 20, 2005	2.229	2.312	2.229	2.312	365,533	+0.06(+2.69%)
May 19, 2005	2.252	2.312	2.199	2.252	77,888	-0.05(-2.30%)
May 18, 2005	2.123	2.411	2.123	2.305	176,350	+0.05(+2.01%)
May 17, 2005	2.358	2.374	2.183	2.259	345,786	-0.13(-5.40%)
May 16, 2005	2.502	2.540	2.381	2.388	110,678	-0.17(-6.80%)
May 13, 2005	2.600	2.600	2.532	2.563	32,505	-0.05(-1.74%)
May 12, 2005	2.578	2.638	2.563	2.608	70,306	-0.01(-0.29%)
May 11, 2005	2.578	2.684	2.517	2.616	103,937	+0.04(+1.47%)
May 10, 2005	2.654	2.654	2.547	2.578	85,188	-0.08(-2.86%)
May 09, 2005	2.654	2.722	2.608	2.654	53,962	-0.02(-0.57%)
May 06, 2005	2.919	2.919	2.388	2.669	344,336	-0.27(-9.28%)
May 05, 2005	2.896	2.949	2.858	2.942	52,938	+0.05(+1.84%)
May 04, 2005	2.889	2.911	2.873	2.889	16,524	-0.01(-0.26%)
May 03, 2005	2.896	2.911	2.851	2.896	42,740	+0.03(+0.90%)
May 02, 2005	2.873	2.919	2.851	2.870	31,194	+0.03(+0.96%)
Apr 29, 2005	2.873	2.919	2.843	2.843	73,948	-0.02(-0.53%)
Apr 28, 2005	2.889	2.919	2.843	2.858	57,454	-0.02(-0.53%)
Apr 27, 2005	2.896	2.896	2.866	2.873	43,726	-0.01(-0.26%)
Apr 26, 2005	2.873	2.919	2.866	2.881	54,981	+0.01(+0.26%)
Apr 25, 2005	2.889	2.911	2.820	2.873	83,017	+0.05(+1.88%)
Apr 22, 2005	2.798	2.919	2.790	2.820	182,110	+0.02(+0.81%)
Apr 21, 2005	2.805	2.828	2.691	2.798	132,289	+0.02(+0.82%)
Apr 20, 2005	2.767	2.805	2.744	2.775	34,421	+0.01(+0.27%)
Apr 19, 2005	2.691	2.775	2.691	2.767	31,153	+0.08(+2.82%)
Apr 18, 2005	2.805	2.805	2.691	2.691	72,352	-0.11(-3.79%)
Apr 15, 2005	2.744	2.805	2.744	2.798	45,261	+0.01(+0.27%)
Apr 14, 2005	2.843	2.858	2.775	2.790	29,721	-0.09(-3.16%)
Apr 13, 2005	2.911	2.914	2.835	2.881	56,359	-0.01(-0.26%)
Apr 12, 2005	2.843	2.889	2.775	2.889	41,486	+0.08(+2.97%)
Apr 11, 2005	2.714	2.889	2.699	2.805	106,461	+0.05(+1.65%)
Apr 08, 2005	2.752	2.782	2.729	2.760	51,801	-0.01(-0.27%)
Apr 07, 2005	2.820	2.873	2.767	2.767	134,574	-0.08(-2.67%)
Apr 06, 2005	2.904	2.919	2.805	2.843	412,707	-0.05(-1.57%)
Apr 05, 2005	2.843	2.896	2.829	2.889	48,140	+0.03(+1.06%)
Apr 04, 2005	2.881	2.919	2.843	2.858	112,377	-0.05(-1.57%)
Apr 01, 2005	2.957	2.980	2.843	2.904	105,981	-0.05(-1.54%)
Mar 31, 2005	2.919	2.972	2.873	2.949	72,545	+0.06(+2.10%)
Mar 30, 2005	2.904	2.964	2.889	2.889	28,142	-0.04(-1.30%)
Mar 29, 2005	3.033	3.033	2.926	2.926	70,500	-0.04(-1.28%)
Mar 28, 2005	3.101	3.101	2.957	2.964	84,321	-0.06(-2.00%)
Mar 24, 2005	3.017	3.048	2.972	3.025	54,767	+0.03(+1.01%)
Mar 23, 2005	3.033	3.048	2.995	2.995	76,072	-0.10(-3.19%)
Mar 22, 2005	3.146	3.146	3.022	3.093	107,179	-0.02(-0.49%)
Mar 21, 2005	3.048	3.146	3.048	3.108	67,964	-0.03(-0.97%)
Mar 18, 2005	3.002	3.139	2.995	3.139	122,322	+0.14(+4.55%)
Mar 17, 2005	2.987	3.055	2.957	3.002	88,391	+0.02(+0.51%)
Mar 16, 2005	2.995	3.033	2.972	2.987	37,846	-0.01(-0.25%)
Mar 15, 2005	2.980	3.017	2.957	2.995	33,250	+0.04(+1.28%)
Mar 14, 2005	3.048	3.063	2.889	2.957	194,332	-0.14(-4.41%)
Mar 11, 2005	3.078	3.108	3.078	3.093	86,035	+0.00(+0.00%)
Mar 10, 2005	3.086	3.116	3.086	3.093	133,808	-0.02(-0.49%)
Mar 09, 2005	3.222	3.306	3.063	3.108	325,621	-0.25(-7.45%)
Mar 08, 2005	3.359	3.465	3.321	3.359	162,393	+0.03(+0.91%)
Mar 07, 2005	3.381	3.381	3.298	3.328	114,903	+0.03(+0.92%)
Mar 04, 2005	3.563	3.563	3.275	3.298	96,466	-0.25(-7.05%)
Mar 03, 2005	3.381	3.624	3.343	3.548	162,280	+0.17(+4.93%)
Mar 02, 2005	3.215	3.381	3.169	3.381	101,225	+0.18(+5.69%)

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.