Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	2.030	2.230	2.030	2.140	881,197	+0.13(+6.47%)
Apr 28, 2005	2.080	2.090	2.010	2.010	560,792	-0.06(-2.90%)
Apr 27, 2005	2.080	2.180	2.010	2.070	734,389	-0.01(-0.48%)
Apr 26, 2005	2.240	2.260	2.080	2.080	605,753	-0.17(-7.56%)
Apr 25, 2005	2.140	2.250	2.090	2.250	1,124,338	+0.15(+7.14%)
Apr 22, 2005	2.100	2.190	2.040	2.100	1,045,134	+0.00(+0.00%)
Apr 21, 2005	2.010	2.140	1.920	2.100	3,314,525	+0.15(+7.69%)
Apr 20, 2005	2.050	2.050	1.770	1.950	5,024,073	-0.07(-3.47%)
Apr 19, 2005	2.230	2.300	1.980	2.020	2,462,863	-0.12(-5.61%)
Apr 18, 2005	2.220	2.420	2.120	2.140	807,618	-0.10(-4.46%)
Apr 15, 2005	2.360	2.510	2.170	2.240	840,120	-0.01(-0.44%)
Apr 14, 2005	2.390	2.570	2.230	2.250	648,749	-0.13(-5.46%)
Apr 13, 2005	2.490	2.540	2.370	2.380	359,341	-0.13(-5.18%)
Apr 12, 2005	2.500	2.540	2.390	2.510	419,849	-0.01(-0.40%)
Apr 11, 2005	2.720	2.720	2.500	2.520	380,436	-0.14(-5.26%)
Apr 08, 2005	2.710	2.740	2.640	2.660	609,532	-0.07(-2.56%)
Apr 07, 2005	2.680	2.750	2.649	2.730	566,911	+0.05(+1.87%)
Apr 06, 2005	2.640	2.720	2.610	2.680	1,192,375	+0.11(+4.28%)
Apr 05, 2005	2.520	2.600	2.480	2.570	1,221,730	+0.09(+3.63%)
Apr 04, 2005	2.510	2.510	2.450	2.480	590,122	-0.01(-0.40%)
Apr 01, 2005	2.550	2.680	2.430	2.490	1,141,702	-0.06(-2.35%)
Mar 31, 2005	2.500	2.550	2.420	2.550	776,132	+0.05(+2.00%)
Mar 30, 2005	2.440	2.500	2.370	2.500	855,310	+0.10(+4.17%)
Mar 29, 2005	2.340	2.420	2.320	2.400	914,661	+0.02(+0.84%)
Mar 28, 2005	2.500	2.520	2.300	2.380	1,589,295	-0.10(-4.03%)
Mar 24, 2005	2.510	2.580	2.430	2.480	1,250,884	+0.00(+0.00%)
Mar 23, 2005	2.390	2.500	2.390	2.480	1,495,489	+0.11(+4.64%)
Mar 22, 2005	2.360	2.440	2.320	2.370	1,916,154	+0.01(+0.42%)
Mar 21, 2005	2.400	2.410	2.310	2.360	1,408,130	+0.01(+0.43%)
Mar 18, 2005	2.210	2.380	2.160	2.350	3,642,938	+0.12(+5.38%)
Mar 17, 2005	2.590	2.700	2.080	2.230	14,832,161	-0.78(-25.91%)
Mar 16, 2005	3.130	3.160	3.010	3.010	232,900	-0.14(-4.44%)
Mar 15, 2005	3.220	3.250	3.120	3.150	600,749	-0.06(-1.87%)
Mar 14, 2005	3.160	3.250	3.150	3.210	398,686	+0.05(+1.58%)
Mar 11, 2005	3.190	3.200	3.110	3.160	547,922	-0.03(-0.94%)
Mar 10, 2005	3.260	3.340	3.170	3.190	570,437	-0.10(-3.04%)
Mar 09, 2005	3.390	3.460	3.270	3.290	824,337	-0.17(-4.91%)
Mar 08, 2005	3.490	3.610	3.430	3.460	417,935	+0.00(+0.00%)
Mar 07, 2005	3.580	3.590	3.450	3.460	488,288	-0.14(-3.89%)
Mar 04, 2005	3.590	3.660	3.550	3.600	188,727	+0.02(+0.56%)
Mar 03, 2005	3.620	3.640	3.550	3.580	286,079	+0.01(+0.28%)
Mar 02, 2005	3.620	3.740	3.550	3.570	215,427	-0.06(-1.65%)
Mar 01, 2005	3.820	3.820	3.600	3.630	442,983	-0.13(-3.46%)
Feb 28, 2005	3.570	3.850	3.550	3.760	599,525	+0.18(+5.03%)
Feb 25, 2005	3.450	3.580	3.410	3.580	371,752	+0.13(+3.77%)
Feb 24, 2005	3.500	3.500	3.380	3.450	383,268	-0.02(-0.58%)
Feb 23, 2005	3.540	3.540	3.470	3.470	240,586	-0.03(-0.86%)
Feb 22, 2005	3.610	3.610	3.500	3.500	516,605	-0.12(-3.31%)
Feb 18, 2005	3.620	3.660	3.510	3.620	586,997	+0.03(+0.84%)
Feb 17, 2005	3.640	3.770	3.590	3.590	401,766	-0.14(-3.75%)
Feb 16, 2005	3.700	3.750	3.630	3.730	572,352	+0.00(+0.00%)
Feb 15, 2005	3.630	3.770	3.560	3.730	1,350,310	+0.07(+1.91%)
Feb 14, 2005	3.550	3.660	3.510	3.660	565,210	+0.23(+6.71%)
Feb 11, 2005	3.400	3.470	3.400	3.430	690,693	+0.01(+0.29%)
Feb 10, 2005	3.530	3.590	3.410	3.420	715,540	-0.11(-3.12%)
Feb 09, 2005	3.650	3.690	3.520	3.530	531,849	-0.13(-3.55%)
Feb 08, 2005	3.560	3.700	3.560	3.660	1,123,013	+0.10(+2.81%)
Feb 07, 2005	3.540	3.610	3.520	3.560	1,098,488	+0.04(+1.14%)
Feb 04, 2005	3.600	3.630	3.320	3.520	3,404,271	-0.13(-3.56%)
Feb 03, 2005	3.730	3.730	3.600	3.650	839,661	-0.06(-1.62%)
Feb 02, 2005	3.750	3.800	3.630	3.710	985,172	-0.10(-2.62%)

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.