Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	3.051	3.175	3.051	3.067	356,397	+0.01(+0.25%)
May 27, 2005	3.051	3.082	2.958	3.059	76,080	-0.01(-0.25%)
May 26, 2005	3.074	3.082	2.997	3.067	96,754	+0.04(+1.28%)
May 25, 2005	3.020	3.051	2.935	3.028	99,034	+0.00(+0.00%)
May 24, 2005	3.082	3.082	3.020	3.028	109,765	-0.03(-1.01%)
May 23, 2005	3.121	3.121	3.028	3.059	72,796	-0.02(-0.75%)
May 20, 2005	3.190	3.190	3.074	3.082	64,644	-0.09(-2.93%)
May 19, 2005	3.059	3.183	3.028	3.175	174,541	+0.09(+3.01%)
May 18, 2005	3.136	3.167	3.012	3.082	208,037	-0.02(-0.50%)
May 17, 2005	3.028	3.105	3.020	3.098	106,875	+0.01(+0.25%)
May 16, 2005	2.919	3.098	2.896	3.090	173,001	+0.14(+4.72%)
May 13, 2005	2.958	2.958	2.826	2.950	119,586	+0.02(+0.53%)
May 12, 2005	2.912	3.051	2.912	2.935	100,693	-0.03(-1.04%)
May 11, 2005	2.966	3.012	2.826	2.966	145,399	+0.04(+1.32%)
May 10, 2005	3.074	3.098	2.780	2.927	135,768	-0.06(-2.07%)
May 09, 2005	2.834	3.074	2.749	2.989	87,541	+0.18(+6.34%)
May 06, 2005	2.997	3.067	2.765	2.811	70,025	-0.13(-4.47%)
May 05, 2005	2.695	2.943	2.656	2.943	265,381	+0.18(+6.44%)
May 04, 2005	2.695	2.796	2.695	2.765	78,728	+0.06(+2.29%)
May 03, 2005	2.633	2.772	2.625	2.703	179,787	+0.02(+0.87%)
May 02, 2005	2.633	2.679	2.501	2.679	54,407	+0.07(+2.67%)
Apr 29, 2005	2.602	2.625	2.470	2.610	249,646	+0.00(+0.00%)
Apr 28, 2005	2.594	2.625	2.594	2.610	94,913	-0.02(-0.59%)
Apr 27, 2005	2.571	2.625	2.571	2.625	104,552	+0.03(+1.19%)
Apr 26, 2005	2.749	2.780	2.571	2.594	68,870	-0.19(-6.69%)
Apr 25, 2005	2.788	2.788	2.734	2.780	37,392	+0.04(+1.41%)
Apr 22, 2005	2.958	2.958	2.734	2.741	105,997	-0.20(-6.84%)
Apr 21, 2005	2.896	3.020	2.865	2.943	186,528	+0.05(+1.60%)
Apr 20, 2005	2.788	2.997	2.749	2.896	267,662	+0.00(+0.00%)
Apr 19, 2005	2.765	2.896	2.656	2.896	318,203	+0.18(+6.55%)
Apr 18, 2005	2.579	2.780	2.401	2.718	224,344	+0.09(+3.54%)
Apr 15, 2005	2.796	2.834	2.586	2.625	195,727	-0.17(-6.09%)
Apr 14, 2005	2.981	3.012	2.780	2.796	157,049	-0.15(-5.25%)
Apr 13, 2005	2.981	3.059	2.950	2.950	78,462	-0.03(-1.04%)
Apr 12, 2005	3.005	3.082	2.950	2.981	127,768	-0.06(-2.04%)
Apr 11, 2005	3.020	3.136	2.966	3.043	152,593	-0.04(-1.26%)
Apr 08, 2005	3.113	3.136	2.997	3.082	122,083	-0.05(-1.61%)
Apr 07, 2005	3.128	3.198	3.093	3.132	68,979	-0.00(-0.12%)
Apr 06, 2005	3.183	3.201	3.059	3.136	122,938	+0.00(+0.00%)
Apr 05, 2005	3.128	3.206	3.113	3.136	123,846	-0.02(-0.74%)
Apr 04, 2005	3.051	3.198	3.051	3.159	116,556	+0.07(+2.26%)
Apr 01, 2005	3.252	3.252	3.012	3.090	124,805	-0.11(-3.39%)
Mar 31, 2005	3.245	3.260	3.105	3.198	154,735	-0.08(-2.36%)
Mar 30, 2005	3.105	3.291	3.105	3.276	131,108	+0.15(+4.96%)
Mar 29, 2005	3.245	3.330	3.105	3.121	129,428	-0.17(-5.18%)
Mar 28, 2005	3.260	3.330	3.229	3.291	157,203	+0.02(+0.71%)
Mar 24, 2005	3.252	3.330	3.206	3.268	52,835	+0.04(+1.20%)
Mar 23, 2005	3.183	3.276	3.183	3.229	105,288	+0.02(+0.72%)
Mar 22, 2005	3.098	3.276	3.090	3.206	203,273	+0.09(+2.99%)
Mar 21, 2005	3.005	3.121	2.943	3.113	96,579	+0.09(+2.81%)
Mar 18, 2005	3.043	3.059	2.981	3.028	338,772	-0.01(-0.26%)
Mar 17, 2005	2.981	3.051	2.927	3.036	290,516	+0.07(+2.35%)
Mar 16, 2005	2.912	2.974	2.865	2.966	130,761	+0.02(+0.79%)
Mar 15, 2005	2.974	3.020	2.873	2.943	100,800	-0.02(-0.52%)
Mar 14, 2005	3.059	3.059	2.943	2.958	196,601	-0.10(-3.29%)
Mar 11, 2005	3.144	3.144	2.997	3.059	136,833	-0.06(-1.99%)
Mar 10, 2005	3.090	3.167	3.028	3.121	223,612	+0.04(+1.26%)
Mar 09, 2005	2.912	3.082	2.904	3.082	174,556	+0.17(+5.85%)
Mar 08, 2005	2.989	3.082	2.873	2.912	1,530,276	-0.10(-3.22%)
Mar 07, 2005	3.098	3.098	2.981	3.008	257,407	-0.09(-2.88%)
Mar 04, 2005	3.159	3.167	3.074	3.098	83,639	+0.02(+0.50%)
Mar 03, 2005	3.159	3.183	3.059	3.082	364,636	-0.05(-1.73%)
Mar 02, 2005	3.214	3.229	3.105	3.136	124,665	-0.11(-3.34%)

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.