Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.350	2.400	2.300	2.400	229,728	+0.08(+3.45%)
May 27, 2005	2.400	2.410	2.280	2.320	112,049	-0.01(-0.43%)
May 26, 2005	2.390	2.400	2.300	2.330	190,290	+0.01(+0.43%)
May 25, 2005	2.290	2.360	2.290	2.320	153,414	-0.03(-1.28%)
May 24, 2005	2.360	2.360	2.260	2.350	226,600	+0.02(+0.86%)
May 23, 2005	2.330	2.580	2.250	2.330	1,009,887	-0.01(-0.43%)
May 20, 2005	2.370	2.400	2.310	2.340	260,537	-0.04(-1.68%)
May 19, 2005	2.430	2.470	2.360	2.380	101,126	-0.05(-2.06%)
May 18, 2005	2.470	2.470	2.410	2.430	117,400	+0.02(+0.83%)
May 17, 2005	2.450	2.470	2.370	2.410	194,252	-0.03(-1.23%)
May 16, 2005	2.470	2.490	2.430	2.440	290,775	-0.03(-1.21%)
May 13, 2005	2.570	2.570	2.420	2.470	79,485	-0.02(-0.80%)
May 12, 2005	2.450	2.560	2.420	2.490	168,858	+0.08(+3.32%)
May 11, 2005	2.480	2.480	2.260	2.410	103,324	-0.01(-0.41%)
May 10, 2005	2.360	2.550	2.340	2.420	199,789	-0.03(-1.22%)
May 09, 2005	2.460	2.650	2.450	2.450	209,048	-0.07(-2.78%)
May 06, 2005	2.570	2.630	2.500	2.520	321,244	-0.03(-1.18%)
May 05, 2005	2.600	2.670	2.550	2.550	157,576	-0.06(-2.30%)
May 04, 2005	2.680	2.740	2.610	2.610	116,510	-0.12(-4.40%)
May 03, 2005	2.790	2.790	2.660	2.730	98,255	+0.01(+0.37%)
May 02, 2005	2.700	2.820	2.700	2.720	146,409	+0.02(+0.74%)
Apr 29, 2005	3.000	3.000	2.700	2.700	185,397	-0.19(-6.57%)
Apr 28, 2005	2.950	2.990	2.890	2.890	186,512	-0.04(-1.37%)
Apr 27, 2005	2.870	2.980	2.870	2.930	304,357	+0.06(+2.09%)
Apr 26, 2005	2.920	3.030	2.840	2.870	469,001	+0.14(+5.13%)
Apr 25, 2005	2.790	2.790	2.690	2.730	103,470	-0.01(-0.36%)
Apr 22, 2005	2.750	2.840	2.730	2.740	179,980	-0.03(-1.08%)
Apr 21, 2005	2.840	2.870	2.690	2.770	245,762	-0.07(-2.46%)
Apr 20, 2005	2.920	2.970	2.820	2.840	179,660	-0.09(-3.07%)
Apr 19, 2005	2.970	2.990	2.910	2.930	198,983	-0.02(-0.68%)
Apr 18, 2005	2.930	2.990	2.930	2.950	172,013	-0.01(-0.34%)
Apr 15, 2005	2.920	3.000	2.900	2.960	185,537	+0.02(+0.68%)
Apr 14, 2005	3.000	3.020	2.910	2.940	113,290	-0.07(-2.33%)
Apr 13, 2005	3.030	3.070	2.950	3.010	77,434	+0.03(+1.01%)
Apr 12, 2005	3.000	3.000	2.880	2.980	80,961	+0.02(+0.68%)
Apr 11, 2005	3.040	3.050	2.940	2.960	64,335	-0.04(-1.33%)
Apr 08, 2005	3.060	3.070	2.930	3.000	107,421	-0.02(-0.66%)
Apr 07, 2005	2.980	3.050	2.820	3.020	146,067	+0.04(+1.34%)
Apr 06, 2005	2.970	3.080	2.950	2.980	106,958	-0.03(-1.00%)
Apr 05, 2005	3.050	3.070	2.970	3.010	191,469	+0.00(+0.03%)
Apr 04, 2005	3.010	3.100	2.970	3.009	249,473	+0.07(+2.35%)
Apr 01, 2005	2.990	3.000	2.900	2.940	106,644	-0.05(-1.67%)
Mar 31, 2005	2.900	2.990	2.890	2.990	166,137	+0.08(+2.75%)
Mar 30, 2005	2.870	3.020	2.850	2.910	316,813	+0.10(+3.56%)
Mar 29, 2005	3.020	3.090	2.810	2.810	301,639	-0.19(-6.33%)
Mar 28, 2005	3.050	3.080	3.000	3.000	234,744	-0.01(-0.33%)
Mar 24, 2005	3.060	3.070	3.000	3.010	193,821	+0.00(+0.00%)
Mar 23, 2005	3.050	3.100	3.000	3.010	155,683	-0.01(-0.33%)
Mar 22, 2005	3.100	3.130	3.020	3.020	160,638	-0.02(-0.66%)
Mar 21, 2005	3.100	3.140	3.000	3.040	306,039	+0.01(+0.33%)
Mar 18, 2005	3.000	3.070	2.990	3.030	263,373	+0.00(+0.00%)
Mar 17, 2005	3.090	3.100	3.000	3.030	391,537	-0.02(-0.66%)
Mar 16, 2005	3.010	3.080	3.000	3.050	280,926	+0.02(+0.66%)
Mar 15, 2005	3.180	3.200	3.020	3.030	278,219	-0.14(-4.42%)
Mar 14, 2005	3.120	3.200	3.000	3.170	541,315	+0.17(+5.67%)
Mar 11, 2005	3.240	3.280	3.000	3.000	1,447,762	-0.20(-6.25%)
Mar 10, 2005	3.340	3.390	3.200	3.200	2,960,271	-0.51(-13.75%)
Mar 09, 2005	3.860	4.000	3.620	3.710	326,085	-0.12(-3.13%)
Mar 08, 2005	3.780	3.860	3.750	3.830	183,422	+0.05(+1.32%)
Mar 07, 2005	3.780	3.846	3.770	3.780	93,197	-0.02(-0.55%)
Mar 04, 2005	3.850	3.900	3.750	3.801	363,034	+0.00(+0.03%)
Mar 03, 2005	3.830	3.900	3.800	3.800	107,411	-0.04(-1.04%)
Mar 02, 2005	3.810	3.900	3.810	3.840	96,572	+0.02(+0.52%)

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.