Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	1.965	1.971	1.923	1.933	6,876,646	+0.07(+3.50%)
May 27, 2005	1.802	1.881	1.802	1.867	3,576,646	+0.08(+4.75%)
May 26, 2005	1.767	1.792	1.767	1.783	1,757,122	+0.02(+1.20%)
May 25, 2005	1.808	1.808	1.750	1.762	5,105,483	-0.00(-0.11%)
May 24, 2005	1.696	1.769	1.677	1.763	4,415,947	+0.05(+3.15%)
May 23, 2005	1.715	1.725	1.687	1.710	3,281,799	-0.01(-0.34%)
May 20, 2005	1.740	1.742	1.679	1.715	5,003,041	-0.03(-1.98%)
May 19, 2005	1.810	1.813	1.731	1.750	4,387,346	-0.05(-2.88%)
May 18, 2005	1.792	1.808	1.731	1.802	9,496,470	+0.03(+1.63%)
May 17, 2005	1.750	1.786	1.719	1.773	3,878,254	+0.02(+1.32%)
May 16, 2005	1.685	1.752	1.677	1.750	3,915,175	+0.01(+0.55%)
May 13, 2005	1.731	1.796	1.692	1.740	5,390,970	-0.06(-3.42%)
May 12, 2005	1.890	1.910	1.788	1.802	4,551,150	-0.08(-4.39%)
May 11, 2005	1.923	1.969	1.865	1.885	4,862,638	-0.04(-2.00%)
May 10, 2005	2.050	2.050	1.919	1.923	5,997,305	-0.12(-6.10%)
May 09, 2005	2.060	2.060	2.011	2.048	2,627,103	+0.00(+0.19%)
May 06, 2005	2.021	2.050	1.994	2.044	3,627,608	+0.05(+2.51%)
May 05, 2005	2.044	2.044	1.965	1.994	4,351,985	-0.01(-0.48%)
May 04, 2005	1.948	2.019	1.933	2.004	3,434,163	+0.07(+3.89%)
May 03, 2005	1.856	1.946	1.856	1.929	3,000,472	+0.08(+4.37%)
May 02, 2005	1.856	1.875	1.827	1.848	1,917,806	-0.03(-1.44%)
Apr 29, 2005	1.888	1.894	1.810	1.875	3,113,835	+0.04(+2.20%)
Apr 28, 2005	1.885	1.902	1.810	1.835	2,893,870	-0.06(-3.15%)
Apr 27, 2005	1.923	1.925	1.879	1.894	3,230,838	-0.02(-1.10%)
Apr 26, 2005	1.942	1.960	1.894	1.915	6,647,321	+0.02(+0.81%)
Apr 25, 2005	1.877	1.927	1.854	1.900	2,900,630	+0.02(+1.23%)
Apr 22, 2005	1.948	1.948	1.829	1.877	2,967,712	-0.05(-2.59%)
Apr 21, 2005	1.925	1.942	1.858	1.927	1,768,562	+0.02(+1.11%)
Apr 20, 2005	1.971	1.975	1.879	1.906	3,716,530	-0.06(-3.13%)
Apr 19, 2005	1.890	1.967	1.890	1.967	4,548,550	+0.11(+5.68%)
Apr 18, 2005	1.795	1.867	1.759	1.861	25,512,858	+0.05(+2.76%)
Apr 15, 2005	1.891	1.928	1.806	1.811	7,027,970	-0.12(-6.42%)
Apr 14, 2005	2.017	2.017	1.885	1.936	11,650,362	-0.08(-4.01%)
Apr 13, 2005	2.072	2.083	2.006	2.017	8,219,059	-0.05(-2.60%)
Apr 12, 2005	2.070	2.090	1.987	2.070	6,653,561	+0.00(+0.00%)
Apr 11, 2005	2.064	2.114	2.000	2.070	7,740,907	-0.03(-1.22%)
Apr 08, 2005	2.141	2.149	2.076	2.096	9,552,111	-0.04(-1.80%)
Apr 07, 2005	2.131	2.145	2.109	2.135	4,776,055	+0.01(+0.66%)
Apr 06, 2005	2.090	2.142	2.090	2.120	4,723,014	+0.05(+2.41%)
Apr 05, 2005	2.123	2.153	2.068	2.070	5,158,265	-0.04(-1.76%)
Apr 04, 2005	2.128	2.141	2.070	2.108	5,187,905	-0.02(-0.96%)
Apr 01, 2005	2.167	2.187	2.108	2.128	8,595,808	+0.01(+0.61%)
Mar 31, 2005	2.188	2.191	2.086	2.115	10,927,285	-0.01(-0.60%)
Mar 30, 2005	2.108	2.132	2.083	2.128	6,765,104	+0.02(+0.97%)
Mar 29, 2005	2.218	2.227	2.070	2.108	6,951,528	-0.08(-3.63%)
Mar 28, 2005	2.263	2.263	2.169	2.187	3,021,013	-0.09(-3.89%)
Mar 24, 2005	2.250	2.306	2.244	2.276	2,640,364	+0.04(+1.66%)
Mar 23, 2005	2.276	2.276	2.205	2.238	6,081,027	-0.05(-2.18%)
Mar 22, 2005	2.346	2.428	2.276	2.288	7,689,426	-0.06(-2.46%)
Mar 21, 2005	2.372	2.372	2.329	2.346	4,491,349	-0.04(-1.56%)
Mar 18, 2005	2.463	2.465	2.363	2.383	5,004,601	-0.05(-1.90%)
Mar 17, 2005	2.378	2.459	2.353	2.429	3,989,016	+0.03(+1.17%)
Mar 16, 2005	2.404	2.436	2.372	2.401	4,525,669	-0.03(-1.42%)
Mar 15, 2005	2.468	2.487	2.426	2.436	5,805,680	-0.01(-0.47%)
Mar 14, 2005	2.481	2.481	2.405	2.447	4,847,817	-0.05(-2.10%)
Mar 11, 2005	2.532	2.564	2.483	2.500	5,403,191	+0.04(+1.56%)
Mar 10, 2005	2.583	2.583	2.460	2.461	11,747,085	-0.13(-4.90%)
Mar 09, 2005	2.577	2.626	2.570	2.588	9,297,045	+0.00(+0.10%)
Mar 08, 2005	2.603	2.611	2.540	2.586	7,971,793	-0.03(-0.98%)
Mar 07, 2005	2.660	2.663	2.599	2.611	10,063,804	+0.08(+3.04%)
Mar 04, 2005	2.455	2.578	2.455	2.535	5,715,198	+0.08(+3.45%)
Mar 03, 2005	2.474	2.476	2.405	2.450	4,246,423	+0.05(+1.92%)
Mar 02, 2005	2.365	2.414	2.320	2.404	3,804,152	+0.01(+0.27%)

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.