Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	2.503	2.503	2.438	2.438	43,147	-0.05(-2.16%)
Apr 28, 2005	2.491	2.491	2.457	2.491	133,133	-0.01(-0.53%)
Apr 27, 2005	2.512	2.512	2.499	2.505	49,284	-0.00(-0.16%)
Apr 26, 2005	2.532	2.532	2.484	2.509	62,278	+0.01(+0.54%)
Apr 25, 2005	2.560	2.560	2.495	2.495	108,214	-0.03(-1.06%)
Apr 22, 2005	2.551	2.551	2.505	2.522	226,003	-0.03(-1.20%)
Apr 21, 2005	2.558	2.564	2.553	2.553	35,977	+0.00(+0.00%)
Apr 20, 2005	2.589	2.604	2.553	2.553	78,968	-0.01(-0.52%)
Apr 19, 2005	2.570	2.585	2.551	2.566	162,718	+0.02(+0.60%)
Apr 18, 2005	2.512	2.570	2.512	2.551	123,362	+0.03(+1.14%)
Apr 15, 2005	2.558	2.562	2.512	2.522	59,180	-0.02(-0.81%)
Apr 14, 2005	2.568	2.568	2.507	2.543	97,791	-0.01(-0.32%)
Apr 13, 2005	2.565	2.580	2.551	2.551	124,342	-0.00(-0.08%)
Apr 12, 2005	2.585	2.589	2.551	2.553	123,294	-0.03(-1.19%)
Apr 11, 2005	2.585	2.599	2.576	2.583	150,162	+0.02(+0.75%)
Apr 08, 2005	2.549	2.564	2.522	2.564	152,879	+0.03(+1.29%)
Apr 07, 2005	2.533	2.560	2.510	2.532	396,407	-0.01(-0.53%)
Apr 06, 2005	2.526	2.556	2.469	2.545	124,514	+0.09(+3.59%)
Apr 05, 2005	2.493	2.541	2.455	2.457	448,288	-0.02(-0.77%)
Apr 04, 2005	2.493	2.583	2.451	2.476	212,816	-0.02(-0.77%)
Apr 01, 2005	2.489	2.522	2.484	2.495	200,964	+0.02(+0.85%)
Mar 31, 2005	2.401	2.480	2.401	2.474	162,942	+0.07(+3.12%)
Mar 30, 2005	2.359	2.434	2.359	2.399	58,054	+0.02(+0.72%)
Mar 29, 2005	2.428	2.430	2.382	2.382	83,635	-0.08(-3.28%)
Mar 28, 2005	2.426	2.472	2.416	2.463	53,330	+0.04(+1.67%)
Mar 24, 2005	2.501	2.503	2.422	2.422	129,410	-0.05(-1.94%)
Mar 23, 2005	2.504	2.507	2.455	2.470	186,672	-0.03(-1.30%)
Mar 22, 2005	2.443	2.520	2.443	2.503	129,233	+0.07(+2.76%)
Mar 21, 2005	2.460	2.460	2.416	2.436	97,734	-0.02(-1.01%)
Mar 18, 2005	2.495	2.520	2.455	2.461	106,217	-0.06(-2.36%)
Mar 17, 2005	2.474	2.520	2.445	2.520	173,631	+0.04(+1.62%)
Mar 16, 2005	2.484	2.489	2.455	2.480	69,348	-0.00(-0.15%)
Mar 15, 2005	2.470	2.514	2.445	2.484	191,521	+0.02(+0.86%)
Mar 14, 2005	2.459	2.464	2.445	2.463	158,562	-0.02(-0.77%)
Mar 11, 2005	2.503	2.503	2.478	2.482	58,920	-0.01(-0.23%)
Mar 10, 2005	2.440	2.497	2.440	2.487	140,104	+0.00(+0.00%)
Mar 09, 2005	2.512	2.512	2.457	2.487	344,333	-0.02(-0.99%)
Mar 08, 2005	2.528	2.530	2.512	2.512	58,346	-0.01(-0.56%)
Mar 07, 2005	2.527	2.527	2.505	2.527	113,293	+0.01(+0.57%)
Mar 04, 2005	2.541	2.541	2.501	2.512	153,035	-0.00(-0.15%)
Mar 03, 2005	2.520	2.568	2.501	2.516	369,809	-0.01(-0.46%)
Mar 02, 2005	2.518	2.572	2.512	2.528	327,554	+0.01(+0.23%)
Mar 01, 2005	2.501	2.580	2.501	2.522	83,786	-0.01(-0.38%)
Feb 28, 2005	2.606	2.606	2.524	2.532	151,132	-0.02(-0.98%)
Feb 25, 2005	2.553	2.570	2.541	2.556	128,482	+0.01(+0.23%)
Feb 24, 2005	2.572	2.572	2.551	2.551	263,732	-0.02(-0.82%)
Feb 23, 2005	2.593	2.647	2.572	2.572	478,186	-0.06(-2.26%)
Feb 22, 2005	2.664	2.683	2.608	2.631	243,397	+0.00(+0.15%)
Feb 18, 2005	2.626	2.666	2.578	2.627	402,617	+0.00(+0.00%)
Feb 17, 2005	2.643	2.664	2.599	2.627	340,073	+0.02(+0.73%)
Feb 16, 2005	2.549	2.618	2.549	2.608	188,205	+0.03(+1.12%)
Feb 15, 2005	2.549	2.589	2.549	2.579	261,699	-0.01(-0.38%)
Feb 14, 2005	2.568	2.647	2.512	2.589	286,779	+0.07(+2.98%)
Feb 11, 2005	2.472	2.580	2.397	2.514	355,919	+0.08(+3.14%)
Feb 10, 2005	2.367	2.457	2.359	2.438	1,474,359	+0.10(+4.44%)
Feb 09, 2005	2.311	2.376	2.303	2.334	469,906	+0.03(+1.33%)
Feb 08, 2005	2.330	2.330	2.273	2.303	275,725	+0.03(+1.35%)
Feb 07, 2005	2.298	2.340	2.271	2.273	298,850	+0.02(+0.85%)
Feb 04, 2005	2.207	2.372	2.206	2.253	992,345	+0.06(+2.62%)
Feb 03, 2005	2.225	2.225	2.158	2.196	270,944	+0.02(+0.79%)
Feb 02, 2005	2.110	2.206	2.067	2.179	1,606,903	+0.09(+4.32%)

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.