Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	2.024	2.040	2.019	2.036	1,059,412	+0.01(+0.58%)
Apr 28, 2005	2.036	2.052	2.024	2.024	538,059	-0.02(-0.91%)
Apr 27, 2005	2.043	2.059	2.017	2.043	697,421	-0.01(-0.34%)
Apr 26, 2005	2.073	2.073	2.038	2.050	969,021	-0.02(-0.90%)
Apr 25, 2005	2.059	2.071	2.052	2.068	751,827	+0.01(+0.57%)
Apr 22, 2005	2.047	2.066	2.038	2.057	834,506	-0.01(-0.34%)
Apr 21, 2005	2.038	2.066	2.036	2.064	853,784	+0.04(+1.84%)
Apr 20, 2005	2.061	2.061	2.015	2.026	830,223	-0.02(-0.91%)
Apr 19, 2005	2.031	2.050	2.031	2.045	899,194	+0.02(+0.81%)
Apr 18, 2005	2.033	2.036	2.003	2.029	1,045,275	-0.00(-0.23%)
Apr 15, 2005	2.054	2.059	2.026	2.033	890,626	-0.03(-1.58%)
Apr 14, 2005	2.075	2.080	2.054	2.066	697,849	-0.02(-1.01%)
Apr 13, 2005	2.089	2.103	2.075	2.087	987,442	-0.01(-0.67%)
Apr 12, 2005	2.087	2.115	2.078	2.101	674,716	+0.00(+0.00%)
Apr 11, 2005	2.099	2.103	2.078	2.101	637,875	+0.00(+0.00%)
Apr 08, 2005	2.110	2.113	2.089	2.101	857,211	-0.01(-0.33%)
Apr 07, 2005	2.101	2.110	2.085	2.108	764,679	+0.01(+0.33%)
Apr 06, 2005	2.087	2.101	2.078	2.101	642,159	+0.02(+0.90%)
Apr 05, 2005	2.059	2.087	2.059	2.082	798,093	+0.01(+0.68%)
Apr 04, 2005	2.061	2.075	2.057	2.068	760,823	-0.01(-0.34%)
Apr 01, 2005	2.087	2.106	2.064	2.075	876,060	-0.00(-0.11%)
Mar 31, 2005	2.087	2.092	2.073	2.078	944,603	-0.00(-0.11%)
Mar 30, 2005	2.071	2.087	2.064	2.080	781,386	+0.02(+0.91%)
Mar 29, 2005	2.075	2.080	2.057	2.061	1,105,250	-0.01(-0.67%)
Mar 28, 2005	2.080	2.092	2.059	2.075	1,325,872	+0.00(+0.23%)
Mar 24, 2005	2.101	2.101	2.054	2.071	1,155,372	-0.02(-0.89%)
Mar 23, 2005	2.043	2.089	2.017	2.089	2,050,710	+0.04(+1.82%)
Mar 22, 2005	2.085	2.099	2.045	2.052	1,358,858	-0.03(-1.57%)
Mar 21, 2005	2.106	2.110	2.082	2.085	834,935	-0.03(-1.33%)
Mar 18, 2005	2.120	2.120	2.101	2.113	624,595	+0.00(+0.00%)
Mar 17, 2005	2.115	2.122	2.108	2.113	817,371	-0.01(-0.55%)
Mar 16, 2005	2.138	2.138	2.110	2.124	980,160	-0.02(-1.09%)
Mar 15, 2005	2.164	2.169	2.138	2.148	805,376	-0.02(-0.86%)
Mar 14, 2005	2.159	2.166	2.148	2.166	555,623	+0.00(+0.11%)
Mar 11, 2005	2.178	2.178	2.150	2.164	608,316	+0.00(+0.11%)
Mar 10, 2005	2.176	2.178	2.157	2.162	916,329	-0.01(-0.54%)
Mar 09, 2005	2.187	2.187	2.171	2.173	872,205	-0.02(-0.85%)
Mar 08, 2005	2.201	2.204	2.185	2.192	672,146	-0.01(-0.32%)
Mar 07, 2005	2.194	2.204	2.190	2.199	804,947	+0.00(+0.21%)
Mar 04, 2005	2.183	2.197	2.183	2.194	767,249	+0.02(+0.75%)
Mar 03, 2005	2.194	2.197	2.173	2.178	1,010,147	-0.01(-0.32%)
Mar 02, 2005	2.192	2.197	2.178	2.185	638,731	-0.01(-0.53%)
Mar 01, 2005	2.180	2.199	2.180	2.197	888,055	+0.00(+0.21%)
Feb 28, 2005	2.192	2.204	2.180	2.192	719,269	-0.01(-0.32%)
Feb 25, 2005	2.190	2.206	2.185	2.199	915,472	+0.01(+0.32%)
Feb 24, 2005	2.185	2.192	2.176	2.192	836,220	+0.01(+0.32%)
Feb 23, 2005	2.185	2.187	2.173	2.185	835,792	+0.01(+0.32%)
Feb 22, 2005	2.183	2.201	2.171	2.178	1,137,379	-0.02(-0.74%)
Feb 18, 2005	2.190	2.201	2.190	2.194	673,860	-0.00(-0.11%)
Feb 17, 2005	2.215	2.222	2.194	2.197	777,530	-0.03(-1.26%)
Feb 16, 2005	2.213	2.225	2.204	2.225	697,421	+0.01(+0.32%)
Feb 15, 2005	2.213	2.220	2.199	2.218	737,690	+0.01(+0.32%)
Feb 14, 2005	2.185	2.211	2.185	2.211	706,846	+0.01(+0.53%)
Feb 11, 2005	2.194	2.206	2.183	2.199	768,963	+0.01(+0.53%)
Feb 10, 2005	2.185	2.192	2.176	2.187	879,916	+0.00(+0.11%)
Feb 09, 2005	2.194	2.197	2.178	2.185	829,366	-0.01(-0.43%)
Feb 08, 2005	2.185	2.197	2.183	2.194	948,887	+0.00(+0.11%)
Feb 07, 2005	2.194	2.199	2.185	2.192	611,314	-0.00(-0.21%)
Feb 04, 2005	2.180	2.197	2.173	2.197	918,900	+0.02(+0.75%)
Feb 03, 2005	2.171	2.180	2.169	2.180	1,938,472	+0.01(+0.43%)
Feb 02, 2005	2.176	2.176	2.159	2.171	984,015	-0.05(-2.41%)

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.