Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	2.740	2.774	2.691	2.700	202,058	-0.08(-2.84%)
Apr 28, 2005	2.747	2.792	2.727	2.779	183,406	+0.02(+0.73%)
Apr 27, 2005	2.736	2.783	2.725	2.758	214,492	+0.03(+0.99%)
Apr 26, 2005	2.684	2.740	2.680	2.731	299,756	+0.02(+0.92%)
Apr 25, 2005	2.707	2.754	2.666	2.707	192,732	+0.00(+0.00%)
Apr 22, 2005	2.716	2.718	2.668	2.707	265,118	-0.01(-0.25%)
Apr 21, 2005	2.702	2.720	2.680	2.713	207,387	+0.01(+0.42%)
Apr 20, 2005	2.725	2.725	2.668	2.702	305,973	+0.03(+1.27%)
Apr 19, 2005	2.612	2.680	2.612	2.668	247,354	+0.00(+0.08%)
Apr 18, 2005	2.646	2.684	2.639	2.666	285,102	-0.00(-0.17%)
Apr 15, 2005	2.650	2.673	2.621	2.671	272,223	-0.00(-0.08%)
Apr 14, 2005	2.684	2.693	2.641	2.673	141,662	-0.00(-0.08%)
Apr 13, 2005	2.646	2.736	2.641	2.675	309,082	+0.04(+1.37%)
Apr 12, 2005	2.596	2.639	2.581	2.639	230,479	+0.07(+2.54%)
Apr 11, 2005	2.621	2.623	2.545	2.574	256,680	-0.01(-0.26%)
Apr 08, 2005	2.587	2.587	2.547	2.581	117,682	+0.01(+0.26%)
Apr 07, 2005	2.513	2.804	2.513	2.574	881,951	+0.06(+2.51%)
Apr 06, 2005	2.511	2.529	2.506	2.511	323,737	+0.00(+0.00%)
Apr 05, 2005	2.565	2.569	2.511	2.511	333,063	-0.06(-2.36%)
Apr 04, 2005	2.639	2.653	2.567	2.572	231,811	-0.05(-1.72%)
Apr 01, 2005	2.578	2.668	2.578	2.617	205,166	+0.03(+1.04%)
Mar 31, 2005	2.542	2.592	2.533	2.590	161,202	+0.05(+1.86%)
Mar 30, 2005	2.527	2.545	2.493	2.542	274,444	+0.01(+0.36%)
Mar 29, 2005	2.524	2.578	2.509	2.533	193,176	-0.03(-1.06%)
Mar 28, 2005	2.653	2.673	2.524	2.560	399,675	-0.08(-3.07%)
Mar 24, 2005	2.635	2.662	2.621	2.641	212,716	+0.03(+1.12%)
Mar 23, 2005	2.603	2.646	2.533	2.612	385,020	-0.01(-0.51%)
Mar 22, 2005	2.603	2.655	2.574	2.626	210,495	+0.02(+0.87%)
Mar 21, 2005	2.596	2.673	2.590	2.603	432,982	+0.00(+0.17%)
Mar 18, 2005	2.529	2.619	2.529	2.599	427,208	+0.06(+2.31%)
Mar 17, 2005	2.619	2.623	2.500	2.540	869,960	-0.09(-3.59%)
Mar 16, 2005	2.702	2.729	2.623	2.635	298,868	-0.07(-2.50%)
Mar 15, 2005	2.695	2.740	2.691	2.702	345,053	+0.03(+1.01%)
Mar 14, 2005	2.680	2.691	2.650	2.675	297,980	+0.01(+0.25%)
Mar 11, 2005	2.680	2.700	2.659	2.668	230,923	+0.00(+0.17%)
Mar 10, 2005	2.684	2.686	2.630	2.664	433,426	-0.01(-0.34%)
Mar 09, 2005	2.677	2.689	2.657	2.673	297,092	+0.00(+0.00%)
Mar 08, 2005	2.664	2.673	2.653	2.673	314,855	+0.01(+0.34%)
Mar 07, 2005	2.666	2.666	2.641	2.664	571,092	+0.00(+0.17%)
Mar 04, 2005	2.682	2.689	2.655	2.659	494,265	-0.02(-0.84%)
Mar 03, 2005	2.671	2.713	2.671	2.682	383,244	-0.00(-0.17%)
Mar 02, 2005	2.727	2.727	2.673	2.686	547,999	-0.04(-1.49%)
Mar 01, 2005	2.718	2.743	2.713	2.727	306,862	-0.04(-1.46%)
Feb 28, 2005	2.781	2.781	2.736	2.767	392,126	-0.02(-0.65%)
Feb 25, 2005	2.788	2.797	2.747	2.786	277,108	+0.02(+0.65%)
Feb 24, 2005	2.747	2.767	2.716	2.767	211,828	+0.01(+0.33%)
Feb 23, 2005	2.716	2.781	2.702	2.758	456,074	+0.05(+1.74%)
Feb 22, 2005	2.756	2.763	2.650	2.711	1,071,575	-0.07(-2.43%)
Feb 18, 2005	2.923	2.923	2.763	2.779	718,084	-0.10(-3.52%)
Feb 17, 2005	2.914	2.961	2.858	2.880	462,291	-0.02(-0.85%)
Feb 16, 2005	2.921	2.921	2.871	2.905	461,403	-0.02(-0.62%)
Feb 15, 2005	2.957	2.961	2.918	2.923	600,845	-0.03(-1.14%)
Feb 14, 2005	2.972	2.984	2.943	2.957	528,460	-0.03(-0.98%)
Feb 11, 2005	2.943	2.993	2.927	2.986	883,727	+0.05(+1.77%)
Feb 10, 2005	2.873	2.950	2.873	2.934	802,016	+0.32(+12.23%)
Feb 09, 2005	2.878	2.894	2.855	2.614	393,902	-0.26(-9.15%)
Feb 08, 2005	2.871	2.885	2.853	2.878	472,505	+0.01(+0.24%)
Feb 07, 2005	2.907	2.909	2.867	2.871	384,132	-0.03(-0.93%)
Feb 04, 2005	2.882	2.914	2.855	2.898	661,685	+0.04(+1.26%)
Feb 03, 2005	2.900	2.900	2.849	2.862	383,244	-0.02(-0.55%)
Feb 02, 2005	2.918	2.921	2.878	2.878	496,042	-0.04(-1.39%)

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.