Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.085	2.087	2.071	2.082	703,847	-0.00(-0.11%)
May 27, 2005	2.082	2.092	2.078	2.085	623,309	-0.00(-0.22%)
May 26, 2005	2.073	2.089	2.071	2.089	620,739	+0.01(+0.34%)
May 25, 2005	2.087	2.087	2.059	2.082	804,091	-0.01(-0.34%)
May 24, 2005	2.075	2.089	2.068	2.089	710,273	+0.00(+0.11%)
May 23, 2005	2.078	2.089	2.073	2.087	780,957	+0.01(+0.56%)
May 20, 2005	2.071	2.075	2.059	2.075	584,754	+0.01(+0.34%)
May 19, 2005	2.066	2.078	2.050	2.068	794,238	+0.00(+0.11%)
May 18, 2005	2.040	2.068	2.033	2.066	1,042,276	+0.03(+1.61%)
May 17, 2005	2.019	2.033	2.003	2.033	859,353	+0.01(+0.69%)
May 16, 2005	1.986	2.019	1.986	2.019	769,391	+0.02(+0.93%)
May 13, 2005	2.029	2.029	1.984	2.001	880,344	-0.02(-0.92%)
May 12, 2005	2.038	2.047	2.017	2.019	690,995	-0.02(-0.92%)
May 11, 2005	2.036	2.043	2.017	2.038	921,470	-0.04(-2.13%)
May 10, 2005	2.080	2.092	2.073	2.082	1,163,083	-0.01(-0.45%)
May 09, 2005	2.092	2.101	2.078	2.092	696,564	+0.00(+0.11%)
May 06, 2005	2.078	2.096	2.078	2.089	540,201	+0.00(+0.22%)
May 05, 2005	2.078	2.089	2.071	2.085	683,713	-0.01(-0.33%)
May 04, 2005	2.054	2.096	2.054	2.092	1,084,687	+0.04(+1.82%)
May 03, 2005	2.043	2.068	2.043	2.054	781,386	-0.00(-0.11%)
May 02, 2005	2.038	2.061	2.038	2.057	886,770	+0.02(+1.03%)
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%)

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.