Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	2.942	2.996	2.890	2.914	1,525,004	-0.01(-0.37%)
Mar 30, 2005	3.004	3.015	2.893	2.925	1,115,901	-0.05(-1.83%)
Mar 29, 2005	3.023	3.023	2.966	2.980	1,271,541	-0.06(-1.88%)
Mar 28, 2005	2.991	3.075	2.942	3.037	995,429	+0.01(+0.45%)
Mar 24, 2005	2.993	3.064	2.942	3.023	1,193,389	+0.08(+2.68%)
Mar 23, 2005	3.023	3.023	2.917	2.944	799,562	-0.07(-2.17%)
Mar 22, 2005	3.130	3.130	2.985	3.010	1,634,601	-0.12(-3.75%)
Mar 21, 2005	3.064	3.230	3.010	3.127	2,765,302	+0.03(+1.06%)
Mar 18, 2005	3.015	3.111	2.999	3.094	1,565,554	+0.08(+2.62%)
Mar 17, 2005	2.993	3.034	2.925	3.015	941,295	+0.03(+0.91%)
Mar 16, 2005	2.928	2.996	2.887	2.988	881,331	+0.05(+1.86%)
Mar 15, 2005	2.879	2.983	2.871	2.934	3,934,155	+0.09(+3.06%)
Mar 14, 2005	2.860	2.874	2.735	2.846	1,814,700	+0.04(+1.55%)
Mar 11, 2005	2.743	2.822	2.710	2.803	1,828,765	+0.04(+1.28%)
Mar 10, 2005	2.805	2.857	2.737	2.767	902,173	-0.04(-1.55%)
Mar 09, 2005	2.879	2.905	2.792	2.811	2,060,240	-0.10(-3.55%)
Mar 08, 2005	2.969	3.037	2.887	2.914	1,943,260	-0.06(-2.10%)
Mar 07, 2005	3.072	3.072	2.958	2.977	3,633,086	+0.06(+2.15%)
Mar 04, 2005	2.931	2.966	2.876	2.914	836,999	-0.02(-0.65%)
Mar 03, 2005	2.969	3.075	2.887	2.934	1,602,958	-0.02(-0.83%)
Mar 02, 2005	2.857	3.045	2.814	2.958	1,762,526	+0.07(+2.26%)
Mar 01, 2005	2.917	2.961	2.781	2.893	918,085	+0.02(+0.76%)
Feb 28, 2005	2.860	2.917	2.814	2.871	1,464,823	+0.01(+0.38%)
Feb 25, 2005	2.620	2.887	2.588	2.860	2,418,998	+0.23(+8.81%)
Feb 24, 2005	2.588	2.656	2.588	2.628	559,107	-0.01(-0.31%)
Feb 23, 2005	2.642	2.669	2.588	2.637	2,024,778	-0.01(-0.51%)
Feb 22, 2005	2.697	2.697	2.601	2.650	1,473,605	-0.08(-2.99%)
Feb 18, 2005	2.645	2.751	2.560	2.732	4,020,675	+0.05(+1.83%)
Feb 17, 2005	2.778	2.778	2.656	2.683	2,568,275	-0.08(-2.96%)
Feb 16, 2005	2.765	2.778	2.716	2.765	2,927,190	+0.03(+1.00%)
Feb 15, 2005	2.863	2.863	2.667	2.737	2,339,311	-0.11(-3.92%)
Feb 14, 2005	2.871	2.901	2.808	2.849	3,681,643	-0.01(-0.38%)
Feb 11, 2005	2.928	2.969	2.746	2.860	5,468,614	+0.22(+8.14%)
Feb 10, 2005	2.588	2.901	2.495	2.645	32,669,866	+0.00(+0.10%)
Feb 09, 2005	2.697	2.724	2.615	2.642	1,103,205	-0.05(-2.02%)
Feb 08, 2005	2.732	2.737	2.683	2.697	1,695,972	-0.04(-1.30%)
Feb 07, 2005	2.642	2.805	2.615	2.732	1,709,291	+0.11(+4.37%)
Feb 04, 2005	2.370	2.697	2.370	2.618	1,798,270	+0.25(+10.46%)
Feb 03, 2005	2.261	2.381	2.261	2.370	169,763	+0.08(+3.57%)
Feb 02, 2005	2.261	2.315	2.220	2.288	231,515	+0.03(+1.20%)
Feb 01, 2005	2.356	2.356	2.261	2.261	101,366	-0.07(-3.04%)
Jan 31, 2005	2.348	2.356	2.332	2.332	175,424	-0.02(-1.04%)
Jan 28, 2005	2.307	2.356	2.296	2.356	152,085	+0.05(+2.37%)
Jan 27, 2005	2.255	2.318	2.247	2.302	178,097	+0.05(+2.05%)
Jan 26, 2005	2.225	2.288	2.179	2.255	347,732	+0.05(+2.22%)
Jan 25, 2005	2.329	2.329	2.070	2.206	878,691	-0.05(-2.41%)
Jan 24, 2005	2.288	2.342	2.234	2.261	200,639	-0.04(-1.78%)
Jan 21, 2005	2.332	2.370	2.288	2.302	75,997	-0.06(-2.65%)
Jan 20, 2005	2.261	2.397	2.220	2.364	147,808	+0.08(+3.33%)
Jan 19, 2005	2.342	2.345	2.274	2.288	92,151	-0.11(-4.55%)
Jan 18, 2005	2.288	2.479	2.206	2.397	296,212	+0.13(+5.77%)
Jan 14, 2005	2.370	2.383	2.261	2.266	190,873	-0.10(-4.37%)
Jan 13, 2005	2.492	2.492	2.220	2.370	542,281	-0.15(-5.95%)
Jan 12, 2005	2.547	2.547	2.492	2.519	57,089	-0.05(-2.12%)
Jan 11, 2005	2.560	2.642	2.533	2.574	174,793	+0.01(+0.53%)
Jan 10, 2005	2.484	2.560	2.465	2.560	117,296	+0.08(+3.07%)
Jan 07, 2005	2.656	2.656	2.479	2.484	247,585	-0.19(-6.94%)
Jan 06, 2005	2.664	2.724	2.642	2.669	131,566	+0.01(+0.51%)
Jan 05, 2005	2.672	2.724	2.628	2.656	255,012	-0.03(-1.02%)
Jan 04, 2005	2.778	2.792	2.656	2.683	176,775	-0.08(-2.96%)

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.