Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.360	2.360	2.210	2.290	77,232	+0.08(+3.62%)
May 27, 2005	2.440	2.450	2.210	2.210	104,674	-0.12(-5.15%)
May 26, 2005	2.500	2.500	2.280	2.330	300,155	+0.09(+4.02%)
May 25, 2005	2.480	2.490	2.170	2.240	287,628	-0.21(-8.57%)
May 24, 2005	2.290	2.450	2.260	2.450	241,800	+0.18(+7.93%)
May 23, 2005	2.140	2.320	2.110	2.270	227,821	+0.19(+9.13%)
May 20, 2005	1.860	2.160	1.860	2.080	258,006	+0.19(+10.05%)
May 19, 2005	1.880	1.900	1.830	1.890	32,966	+0.02(+1.07%)
May 18, 2005	1.800	1.960	1.800	1.870	54,800	+0.00(+0.00%)
May 17, 2005	1.840	1.970	1.810	1.870	105,563	+0.04(+2.19%)
May 16, 2005	1.849	1.870	1.780	1.830	51,449	+0.00(+0.00%)
May 13, 2005	1.780	1.870	1.720	1.830	59,228	+0.01(+0.55%)
May 12, 2005	1.810	1.830	1.710	1.820	105,348	+0.02(+1.11%)
May 11, 2005	1.830	1.890	1.740	1.800	39,500	-0.01(-0.55%)
May 10, 2005	1.750	1.880	1.700	1.810	123,546	+0.10(+5.85%)
May 09, 2005	1.700	1.730	1.680	1.710	146,526	+0.01(+0.59%)
May 06, 2005	1.700	1.740	1.680	1.700	57,695	+0.00(+0.00%)
May 05, 2005	1.730	1.742	1.700	1.700	65,222	-0.02(-1.16%)
May 04, 2005	1.700	1.730	1.700	1.720	123,788	-0.03(-1.71%)
May 03, 2005	1.670	1.750	1.670	1.750	44,797	+0.02(+1.16%)
May 02, 2005	1.720	1.760	1.699	1.730	31,295	+0.01(+0.58%)
Apr 29, 2005	1.730	1.760	1.670	1.720	12,800	+0.00(+0.00%)
Apr 28, 2005	1.670	1.720	1.670	1.720	17,410	+0.02(+1.18%)
Apr 27, 2005	1.660	1.800	1.660	1.700	61,883	+0.00(+0.00%)
Apr 26, 2005	1.720	1.760	1.700	1.700	139,718	-0.02(-1.16%)
Apr 25, 2005	1.700	1.760	1.680	1.720	63,300	+0.02(+1.18%)
Apr 22, 2005	1.830	1.830	1.650	1.700	302,839	-0.09(-5.03%)
Apr 21, 2005	1.930	1.940	1.780	1.790	58,509	-0.11(-5.79%)
Apr 20, 2005	1.890	1.930	1.850	1.900	32,373	+0.00(+0.00%)
Apr 19, 2005	1.790	1.920	1.760	1.900	61,912	+0.15(+8.57%)
Apr 18, 2005	1.700	1.800	1.690	1.750	70,353	-0.03(-1.69%)
Apr 15, 2005	1.810	1.881	1.780	1.780	69,783	-0.12(-6.32%)
Apr 14, 2005	1.950	1.990	1.820	1.900	82,710	-0.06(-3.06%)
Apr 13, 2005	1.940	1.980	1.850	1.960	106,170	+0.07(+3.70%)
Apr 12, 2005	1.910	1.942	1.820	1.890	140,944	-0.04(-2.07%)
Apr 11, 2005	1.830	2.040	1.750	1.930	269,697	+0.17(+9.66%)
Apr 08, 2005	1.700	1.760	1.700	1.760	26,000	+0.05(+2.92%)
Apr 07, 2005	1.700	1.730	1.690	1.710	114,351	+0.04(+2.40%)
Apr 06, 2005	1.720	1.720	1.670	1.670	155,429	-0.03(-1.76%)
Apr 05, 2005	1.740	1.740	1.670	1.700	106,879	+0.00(+0.00%)
Apr 04, 2005	1.750	1.780	1.670	1.700	190,211	-0.01(-0.58%)
Apr 01, 2005	1.740	1.740	1.680	1.710	164,737	+0.01(+0.59%)
Mar 31, 2005	1.700	1.750	1.640	1.700	170,335	+0.00(+0.00%)
Mar 30, 2005	1.690	1.720	1.680	1.700	126,382	+0.02(+1.19%)
Mar 29, 2005	1.670	1.750	1.660	1.680	95,541	-0.01(-0.47%)
Mar 28, 2005	1.740	1.760	1.650	1.688	283,303	-0.01(-0.71%)
Mar 24, 2005	1.650	1.740	1.630	1.700	166,940	+0.00(+0.00%)
Mar 23, 2005	1.770	1.770	1.680	1.700	50,414	+0.00(+0.00%)
Mar 22, 2005	1.750	1.750	1.680	1.700	117,447	+0.00(+0.00%)
Mar 21, 2005	1.710	1.790	1.680	1.700	118,950	-0.01(-0.58%)
Mar 18, 2005	1.750	1.780	1.690	1.710	74,882	-0.01(-0.58%)
Mar 17, 2005	1.800	1.810	1.690	1.720	184,311	-0.04(-2.27%)
Mar 16, 2005	1.850	1.850	1.700	1.760	85,103	+0.03(+1.79%)
Mar 15, 2005	1.800	1.810	1.710	1.729	159,834	-0.03(-1.76%)
Mar 14, 2005	1.750	1.880	1.730	1.760	252,375	+0.05(+2.92%)
Mar 11, 2005	1.770	1.800	1.700	1.710	114,244	-0.08(-4.47%)
Mar 10, 2005	1.730	1.870	1.700	1.790	142,715	+0.08(+4.68%)
Mar 09, 2005	1.750	1.750	1.610	1.710	337,002	-0.01(-0.52%)
Mar 08, 2005	1.710	1.740	1.690	1.719	235,429	+0.03(+1.72%)
Mar 07, 2005	1.730	1.820	1.690	1.690	408,634	-0.06(-3.43%)
Mar 04, 2005	1.820	1.830	1.730	1.750	60,752	-0.07(-3.85%)
Mar 03, 2005	1.750	1.850	1.700	1.820	142,700	+0.02(+1.11%)
Mar 02, 2005	1.740	1.850	1.740	1.800	40,315	-0.02(-1.10%)

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.