Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	4.008	4.221	4.008	4.082	2,673,637	-0.00(-0.07%)
Apr 28, 2005	3.948	4.139	3.948	4.084	4,600,200	+0.16(+4.09%)
Apr 27, 2005	3.799	4.030	3.690	3.924	3,093,889	+0.09(+2.27%)
Apr 26, 2005	3.899	3.967	3.780	3.837	7,574,573	-0.11(-2.69%)
Apr 25, 2005	3.619	4.008	3.611	3.943	11,034,187	+0.29(+7.82%)
Apr 22, 2005	3.020	3.853	3.017	3.657	28,026,500	+0.76(+26.10%)
Apr 21, 2005	2.846	2.995	2.723	2.900	5,085,980	+0.07(+2.40%)
Apr 20, 2005	2.954	2.982	2.818	2.832	1,069,514	-0.12(-3.97%)
Apr 19, 2005	2.900	2.954	2.900	2.949	1,242,802	+0.05(+1.79%)
Apr 18, 2005	2.846	2.968	2.826	2.897	1,836,981	+0.05(+1.72%)
Apr 15, 2005	2.791	2.941	2.671	2.848	3,944,515	-0.02(-0.85%)
Apr 14, 2005	2.892	2.941	2.859	2.873	1,089,518	-0.02(-0.66%)
Apr 13, 2005	2.935	2.944	2.859	2.892	662,317	-0.03(-1.03%)
Apr 12, 2005	2.824	2.963	2.824	2.922	756,460	+0.05(+1.90%)
Apr 11, 2005	2.995	3.003	2.818	2.867	480,296	-0.10(-3.31%)
Apr 08, 2005	2.933	3.001	2.933	2.965	612,460	+0.01(+0.18%)
Apr 07, 2005	2.949	2.987	2.914	2.960	302,076	+0.02(+0.83%)
Apr 06, 2005	2.971	3.001	2.908	2.935	615,894	+0.01(+0.47%)
Apr 05, 2005	2.873	2.952	2.872	2.922	742,931	-0.01(-0.19%)
Apr 04, 2005	2.826	2.954	2.821	2.927	1,105,078	+0.08(+2.82%)
Apr 01, 2005	2.990	2.990	2.802	2.847	2,087,298	-0.07(-2.29%)
Mar 31, 2005	2.941	2.995	2.889	2.914	1,525,455	-0.01(-0.37%)
Mar 30, 2005	3.003	3.014	2.892	2.924	1,116,231	-0.05(-1.83%)
Mar 29, 2005	3.023	3.023	2.965	2.979	1,271,917	-0.06(-1.88%)
Mar 28, 2005	2.990	3.074	2.941	3.036	995,723	+0.01(+0.45%)
Mar 24, 2005	2.993	3.063	2.941	3.023	1,193,742	+0.08(+2.68%)
Mar 23, 2005	3.023	3.023	2.916	2.944	799,799	-0.07(-2.17%)
Mar 22, 2005	3.129	3.129	2.984	3.009	1,635,085	-0.12(-3.75%)
Mar 21, 2005	3.063	3.229	3.009	3.126	2,766,120	+0.03(+1.06%)
Mar 18, 2005	3.014	3.110	2.998	3.093	1,566,017	+0.08(+2.62%)
Mar 17, 2005	2.993	3.033	2.924	3.014	941,573	+0.03(+0.91%)
Mar 16, 2005	2.927	2.995	2.886	2.987	881,591	+0.05(+1.86%)
Mar 15, 2005	2.878	2.982	2.870	2.933	3,935,319	+0.09(+3.06%)
Mar 14, 2005	2.859	2.873	2.734	2.846	1,815,236	+0.04(+1.55%)
Mar 11, 2005	2.742	2.821	2.709	2.802	1,829,305	+0.04(+1.28%)
Mar 10, 2005	2.805	2.856	2.737	2.767	902,440	-0.04(-1.55%)
Mar 09, 2005	2.878	2.904	2.791	2.810	2,060,849	-0.10(-3.55%)
Mar 08, 2005	2.968	3.036	2.886	2.914	1,943,834	-0.06(-2.10%)
Mar 07, 2005	3.072	3.072	2.957	2.976	3,634,160	+0.06(+2.15%)
Mar 04, 2005	2.930	2.965	2.875	2.914	837,247	-0.02(-0.65%)
Mar 03, 2005	2.968	3.074	2.886	2.933	1,603,432	-0.02(-0.83%)
Mar 02, 2005	2.856	3.044	2.813	2.957	1,763,047	+0.07(+2.26%)
Mar 01, 2005	2.916	2.960	2.780	2.892	918,356	+0.02(+0.76%)
Feb 28, 2005	2.859	2.916	2.813	2.870	1,465,256	+0.01(+0.38%)
Feb 25, 2005	2.620	2.886	2.587	2.859	2,419,713	+0.23(+8.81%)
Feb 24, 2005	2.587	2.655	2.587	2.628	559,272	-0.01(-0.31%)
Feb 23, 2005	2.641	2.669	2.587	2.636	2,025,377	-0.01(-0.51%)
Feb 22, 2005	2.696	2.696	2.600	2.649	1,474,041	-0.08(-2.99%)
Feb 18, 2005	2.644	2.750	2.560	2.731	4,021,864	+0.05(+1.83%)
Feb 17, 2005	2.777	2.777	2.655	2.682	2,569,035	-0.08(-2.96%)
Feb 16, 2005	2.764	2.777	2.715	2.764	2,928,056	+0.03(+1.00%)
Feb 15, 2005	2.862	2.862	2.666	2.737	2,340,003	-0.11(-3.92%)
Feb 14, 2005	2.870	2.900	2.807	2.848	3,682,732	-0.01(-0.38%)
Feb 11, 2005	2.927	2.968	2.745	2.859	5,470,231	+0.22(+8.14%)
Feb 10, 2005	2.587	2.900	2.494	2.644	32,679,528	+0.00(+0.10%)
Feb 09, 2005	2.696	2.723	2.614	2.641	1,103,532	-0.05(-2.02%)
Feb 08, 2005	2.731	2.737	2.682	2.696	1,696,473	-0.04(-1.30%)
Feb 07, 2005	2.641	2.805	2.614	2.731	1,709,797	+0.11(+4.37%)
Feb 04, 2005	2.369	2.696	2.369	2.617	1,798,802	+0.25(+10.46%)
Feb 03, 2005	2.260	2.380	2.260	2.369	169,813	+0.08(+3.57%)
Feb 02, 2005	2.260	2.315	2.219	2.287	231,584	+0.03(+1.20%)

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.