Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	2.197	2.201	2.150	2.189	4,259,869	+0.01(+0.46%)
Apr 28, 2005	2.212	2.220	2.175	2.179	3,845,503	-0.03(-1.53%)
Apr 27, 2005	2.214	2.223	2.186	2.213	4,547,224	-0.00(-0.02%)
Apr 26, 2005	2.219	2.260	2.204	2.214	3,441,045	-0.00(-0.23%)
Apr 25, 2005	2.210	2.230	2.190	2.219	4,176,095	+0.01(+0.40%)
Apr 22, 2005	2.177	2.230	2.151	2.210	5,026,448	+0.03(+1.50%)
Apr 21, 2005	2.162	2.195	2.138	2.177	10,928,471	+0.06(+2.70%)
Apr 20, 2005	2.148	2.204	2.118	2.120	20,858,858	+0.08(+4.06%)
Apr 19, 2005	2.022	2.037	2.015	2.037	4,925,558	+0.02(+1.02%)
Apr 18, 2005	2.002	2.046	1.993	2.017	3,995,035	+0.02(+0.78%)
Apr 15, 2005	2.037	2.043	1.998	2.001	9,114,265	-0.04(-2.09%)
Apr 14, 2005	2.047	2.067	2.026	2.044	10,394,298	+0.00(+0.16%)
Apr 13, 2005	2.029	2.057	2.024	2.040	5,403,882	-0.00(-0.08%)
Apr 12, 2005	2.048	2.060	2.000	2.042	4,358,056	-0.00(-0.24%)
Apr 11, 2005	2.082	2.082	2.035	2.047	1,792,586	-0.02(-1.15%)
Apr 08, 2005	2.104	2.113	2.069	2.071	2,615,014	-0.03(-1.30%)
Apr 07, 2005	2.073	2.103	2.073	2.098	4,349,949	+0.03(+1.45%)
Apr 06, 2005	2.040	2.078	2.038	2.068	4,191,409	+0.03(+1.53%)
Apr 05, 2005	2.046	2.061	2.030	2.037	3,060,908	+0.02(+0.93%)
Apr 04, 2005	2.064	2.064	1.987	2.018	5,452,525	-0.05(-2.23%)
Apr 01, 2005	2.062	2.099	2.050	2.064	3,417,624	+0.01(+0.40%)
Mar 31, 2005	2.050	2.077	2.036	2.056	3,637,418	+0.00(+0.19%)
Mar 30, 2005	2.045	2.064	2.025	2.052	5,446,219	+0.02(+0.79%)
Mar 29, 2005	2.115	2.118	2.033	2.036	5,077,793	-0.07(-3.52%)
Mar 28, 2005	2.129	2.138	2.098	2.110	3,569,859	-0.01(-0.47%)
Mar 24, 2005	2.140	2.156	2.118	2.120	3,793,256	-0.02(-0.91%)
Mar 23, 2005	2.165	2.165	2.120	2.140	6,427,187	+0.01(+0.63%)
Mar 22, 2005	2.233	2.237	2.103	2.126	15,295,535	-0.12(-5.17%)
Mar 21, 2005	2.245	2.262	2.202	2.242	5,589,446	+0.04(+1.64%)
Mar 18, 2005	2.242	2.242	2.185	2.206	5,092,206	-0.04(-1.73%)
Mar 17, 2005	2.261	2.264	2.234	2.245	3,764,431	-0.02(-0.83%)
Mar 16, 2005	2.299	2.317	2.256	2.264	2,736,621	-0.03(-1.50%)
Mar 15, 2005	2.280	2.310	2.276	2.299	4,325,628	+0.02(+0.83%)
Mar 14, 2005	2.251	2.295	2.235	2.280	4,762,514	+0.05(+2.39%)
Mar 11, 2005	2.233	2.253	2.214	2.226	3,060,007	-0.01(-0.37%)
Mar 10, 2005	2.237	2.239	2.195	2.235	2,886,154	-0.00(-0.02%)
Mar 09, 2005	2.249	2.265	2.233	2.235	2,286,223	-0.02(-1.11%)
Mar 08, 2005	2.245	2.269	2.239	2.260	2,444,763	+0.01(+0.30%)
Mar 07, 2005	2.227	2.271	2.209	2.254	3,437,441	+0.04(+1.73%)
Mar 04, 2005	2.248	2.253	2.179	2.215	5,783,117	-0.02(-1.07%)
Mar 03, 2005	2.271	2.276	2.211	2.239	3,225,754	-0.02(-0.81%)
Mar 02, 2005	2.248	2.273	2.210	2.257	5,603,859	-0.02(-0.93%)
Mar 01, 2005	2.235	2.279	2.235	2.279	2,719,506	+0.06(+2.88%)
Feb 28, 2005	2.242	2.256	2.202	2.215	2,882,550	-0.03(-1.31%)
Feb 25, 2005	2.222	2.247	2.220	2.244	2,217,762	+0.01(+0.55%)
Feb 24, 2005	2.201	2.237	2.186	2.232	4,264,373	+0.03(+1.44%)
Feb 23, 2005	2.215	2.220	2.176	2.200	3,305,925	-0.01(-0.53%)
Feb 22, 2005	2.250	2.261	2.211	2.212	3,584,271	-0.05(-2.23%)
Feb 18, 2005	2.250	2.266	2.227	2.262	4,038,273	+0.01(+0.54%)
Feb 17, 2005	2.248	2.265	2.208	2.250	6,412,775	-0.01(-0.66%)
Feb 16, 2005	2.248	2.272	2.248	2.265	3,578,867	-0.00(-0.12%)
Feb 15, 2005	2.275	2.276	2.231	2.268	5,248,945	-0.01(-0.32%)
Feb 14, 2005	2.299	2.302	2.257	2.275	5,610,164	-0.02(-1.01%)
Feb 11, 2005	2.250	2.309	2.234	2.299	2,997,852	+0.05(+2.25%)
Feb 10, 2005	2.281	2.293	2.221	2.248	4,482,366	-0.03(-1.41%)
Feb 09, 2005	2.304	2.328	2.270	2.280	6,914,519	-0.02(-0.77%)
Feb 08, 2005	2.254	2.301	2.254	2.298	8,328,770	+0.05(+2.37%)
Feb 07, 2005	2.240	2.273	2.229	2.245	3,752,720	+0.00(+0.05%)
Feb 04, 2005	2.206	2.253	2.200	2.244	4,570,644	+0.04(+1.69%)
Feb 03, 2005	2.215	2.219	2.200	2.206	3,279,802	-0.01(-0.38%)
Feb 02, 2005	2.217	2.232	2.201	2.215	6,397,461	+0.00(+0.00%)

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.