Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	2.688	2.688	2.671	2.680	4,351	-0.07(-2.48%)
Apr 28, 2005	2.751	2.751	2.688	2.748	2,678	+0.02(+0.86%)
Apr 27, 2005	2.769	2.769	2.688	2.724	9,588	-0.01(-0.33%)
Apr 26, 2005	2.715	2.733	2.706	2.733	5,579	+0.00(+0.00%)
Apr 25, 2005	2.769	2.778	2.733	2.733	5,914	+0.02(+0.66%)
Apr 22, 2005	2.717	2.717	2.715	2.715	223	-0.06(-2.26%)
Apr 21, 2005	2.778	2.778	2.778	2.778	1,785	+0.00(+0.16%)
Apr 20, 2005	2.823	2.823	2.706	2.774	6,985	+0.06(+2.15%)
Apr 19, 2005	2.715	2.724	2.715	2.715	7,619	+0.02(+0.66%)
Apr 18, 2005	2.715	2.724	2.697	2.697	1,339	-0.08(-2.90%)
Apr 15, 2005	2.778	2.778	2.778	2.778	0	+0.00(+0.00%)
Apr 14, 2005	2.697	2.778	2.697	2.778	5,579	-0.01(-0.32%)
Apr 13, 2005	2.786	2.787	2.786	2.787	424	+0.05(+1.97%)
Apr 12, 2005	2.715	2.733	2.715	2.733	1,673	+0.04(+1.67%)
Apr 11, 2005	2.688	2.774	2.688	2.688	3,012	-0.10(-3.54%)
Apr 08, 2005	2.777	2.787	2.769	2.787	2,231	+0.10(+3.63%)
Apr 07, 2005	2.689	2.689	2.689	2.689	0	+0.00(+0.00%)
Apr 06, 2005	2.689	2.689	2.689	2.689	0	+0.00(+0.00%)
Apr 05, 2005	2.689	2.689	2.689	2.689	334	-0.10(-3.50%)
Apr 04, 2005	2.509	2.787	2.509	2.787	25,261	+0.07(+2.64%)
Apr 01, 2005	2.697	2.715	2.688	2.715	6,310	+0.00(+0.00%)
Mar 31, 2005	2.715	2.715	2.715	2.715	557	+0.01(+0.33%)
Mar 30, 2005	2.706	2.706	2.688	2.706	7,029	-0.05(-1.88%)
Mar 29, 2005	2.706	2.769	2.706	2.758	3,883	+0.05(+1.92%)
Mar 28, 2005	2.742	2.742	2.688	2.706	13,167	-0.07(-2.58%)
Mar 24, 2005	2.753	2.796	2.733	2.778	4,705	-0.03(-0.96%)
Mar 23, 2005	2.760	2.832	2.760	2.805	1,896	+0.03(+0.97%)
Mar 22, 2005	2.787	2.805	2.778	2.778	1,562	+0.03(+0.98%)
Mar 21, 2005	2.778	2.814	2.751	2.751	5,456	+0.02(+0.66%)
Mar 18, 2005	2.688	2.733	2.680	2.733	23,458	+0.04(+1.67%)
Mar 17, 2005	2.688	2.688	2.688	2.688	1,481	+0.00(+0.00%)
Mar 16, 2005	2.688	2.688	2.688	2.688	0	+0.00(+0.00%)
Mar 15, 2005	2.724	2.724	2.688	2.688	461	-0.04(-1.48%)
Mar 14, 2005	2.729	2.729	2.729	2.729	111	+0.03(+1.16%)
Mar 11, 2005	2.697	2.697	2.697	2.697	948	+0.00(+0.00%)
Mar 10, 2005	2.697	2.697	2.697	2.697	557	+0.00(+0.00%)
Mar 09, 2005	2.697	2.697	2.697	2.697	111	+0.01(+0.33%)
Mar 08, 2005	2.688	2.729	2.688	2.688	7,029	-0.01(-0.33%)
Mar 07, 2005	2.706	2.706	2.697	2.697	3,236	-0.01(-0.33%)
Mar 04, 2005	2.697	2.715	2.697	2.706	2,901	+0.02(+0.67%)
Mar 03, 2005	2.724	2.724	2.688	2.688	1,450	+0.00(+0.00%)
Mar 02, 2005	2.724	2.724	2.644	2.688	16,659	-0.04(-1.64%)
Mar 01, 2005	2.697	2.733	2.688	2.733	4,581	+0.04(+1.33%)
Feb 28, 2005	2.715	2.760	2.688	2.697	7,141	+0.00(+0.00%)
Feb 25, 2005	2.697	2.697	2.688	2.697	9,853	+0.01(+0.33%)
Feb 24, 2005	2.706	2.706	2.688	2.688	1,612	-0.03(-0.99%)
Feb 23, 2005	2.688	2.778	2.688	2.715	3,208	-0.01(-0.33%)
Feb 22, 2005	2.688	2.725	2.688	2.724	2,756	+0.00(+0.00%)
Feb 18, 2005	2.742	2.751	2.688	2.724	21,145	-0.02(-0.65%)
Feb 17, 2005	2.688	2.742	2.680	2.742	8,703	-0.03(-0.97%)
Feb 16, 2005	2.697	2.769	2.688	2.769	3,570	+0.08(+3.00%)
Feb 15, 2005	2.733	2.733	2.688	2.688	3,849	-0.05(-1.96%)
Feb 14, 2005	2.742	2.742	2.742	2.742	0	+0.00(+0.00%)
Feb 11, 2005	2.724	2.742	2.724	2.742	2,231	+0.02(+0.69%)
Feb 10, 2005	2.723	2.723	2.723	2.723	111	-0.05(-1.65%)
Feb 09, 2005	2.769	2.769	2.769	2.769	2,622	+0.04(+1.31%)
Feb 08, 2005	2.797	2.797	2.724	2.733	2,120	+0.03(+0.99%)
Feb 07, 2005	2.724	2.778	2.706	2.706	3,459	-0.02(-0.66%)
Feb 04, 2005	2.688	2.724	2.688	2.724	2,343	+0.00(+0.00%)
Feb 03, 2005	2.724	2.724	2.724	2.724	1,227	+0.00(+0.00%)
Feb 02, 2005	2.724	2.724	2.724	2.724	0	+0.00(+0.00%)

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.