Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	3.010	3.010	2.985	3.004	81,635	+0.00(+0.10%)
May 27, 2005	3.000	3.004	2.991	3.000	62,846	+0.01(+0.21%)
May 26, 2005	2.997	3.000	2.982	2.994	86,170	+0.01(+0.41%)
May 25, 2005	2.967	2.991	2.958	2.982	165,213	+0.02(+0.62%)
May 24, 2005	2.939	2.963	2.936	2.963	89,733	+0.02(+0.84%)
May 23, 2005	2.939	2.939	2.929	2.939	96,536	+0.00(+0.00%)
May 20, 2005	2.905	2.945	2.905	2.939	101,072	+0.03(+0.95%)
May 19, 2005	2.920	2.920	2.902	2.911	98,156	-0.01(-0.32%)
May 18, 2005	2.905	2.942	2.902	2.920	115,325	-0.00(-0.11%)
May 17, 2005	2.933	2.933	2.902	2.923	98,480	-0.01(-0.32%)
May 16, 2005	2.911	2.936	2.902	2.933	136,058	+0.00(+0.00%)
May 13, 2005	2.920	2.936	2.920	2.933	155,495	+0.00(+0.00%)
May 12, 2005	2.923	2.939	2.902	2.933	379,344	-0.01(-0.21%)
May 11, 2005	2.920	2.963	2.914	2.939	326,864	+0.01(+0.21%)
May 10, 2005	2.920	2.933	2.892	2.933	211,538	+0.03(+0.96%)
May 09, 2005	2.874	2.905	2.794	2.905	397,809	+0.02(+0.86%)
May 06, 2005	2.908	2.923	2.880	2.880	240,370	-0.03(-1.17%)
May 05, 2005	2.892	2.926	2.892	2.914	120,185	+0.04(+1.29%)
May 04, 2005	2.877	2.892	2.871	2.877	124,720	-0.02(-0.53%)
May 03, 2005	2.880	2.902	2.880	2.892	91,029	+0.00(+0.11%)
May 02, 2005	2.902	2.945	2.877	2.889	173,960	-0.03(-1.16%)
Apr 29, 2005	2.902	2.923	2.896	2.923	45,028	+0.02(+0.74%)
Apr 28, 2005	2.920	2.932	2.877	2.902	110,466	-0.03(-1.05%)
Apr 27, 2005	2.917	2.948	2.905	2.933	71,916	+0.02(+0.64%)
Apr 26, 2005	2.929	2.933	2.862	2.914	120,185	-0.01(-0.21%)
Apr 25, 2005	2.905	2.932	2.902	2.920	60,578	+0.00(+0.00%)
Apr 22, 2005	2.933	2.951	2.899	2.920	77,423	-0.01(-0.42%)
Apr 21, 2005	2.936	2.951	2.921	2.933	69,649	+0.01(+0.21%)
Apr 20, 2005	2.914	2.960	2.902	2.926	141,241	-0.02(-0.63%)
Apr 19, 2005	2.939	2.970	2.902	2.945	183,031	-0.02(-0.52%)
Apr 18, 2005	2.868	3.010	2.853	2.960	228,707	+0.11(+3.79%)
Apr 15, 2005	2.868	2.874	2.812	2.852	238,750	-0.01(-0.43%)
Apr 14, 2005	2.874	2.892	2.852	2.865	188,538	-0.02(-0.64%)
Apr 13, 2005	2.905	2.905	2.862	2.883	136,058	-0.02(-0.74%)
Apr 12, 2005	2.911	2.920	2.862	2.905	126,016	+0.01(+0.21%)
Apr 11, 2005	2.865	2.899	2.865	2.899	168,129	+0.04(+1.40%)
Apr 08, 2005	2.825	2.862	2.825	2.858	243,609	+0.04(+1.31%)
Apr 07, 2005	2.846	2.862	2.809	2.821	188,214	-0.04(-1.51%)
Apr 06, 2005	2.886	2.886	2.855	2.865	153,875	-0.02(-0.75%)
Apr 05, 2005	2.908	2.936	2.886	2.886	144,157	-0.05(-1.79%)
Apr 04, 2005	2.892	2.948	2.892	2.939	227,736	+0.05(+1.82%)
Apr 01, 2005	2.871	2.933	2.862	2.886	264,342	+0.04(+1.52%)
Mar 31, 2005	2.794	2.843	2.794	2.843	161,650	+0.03(+1.21%)
Mar 30, 2005	2.800	2.834	2.797	2.809	276,004	-0.01(-0.33%)
Mar 29, 2005	2.800	2.862	2.800	2.818	255,271	-0.05(-1.83%)
Mar 28, 2005	2.877	2.908	2.825	2.871	349,540	-0.04(-1.27%)
Mar 24, 2005	2.831	2.914	2.831	2.908	266,609	+0.07(+2.39%)
Mar 23, 2005	2.979	2.985	2.769	2.840	908,352	-0.19(-6.31%)
Mar 22, 2005	3.025	3.068	3.016	3.031	224,172	-0.00(-0.10%)
Mar 21, 2005	3.099	3.099	3.028	3.034	286,370	-0.06(-2.09%)
Mar 18, 2005	3.090	3.099	3.071	3.099	210,242	+0.01(+0.30%)
Mar 17, 2005	2.991	3.109	2.973	3.090	572,741	+0.08(+2.56%)
Mar 16, 2005	3.118	3.118	2.979	3.013	678,024	-0.11(-3.65%)
Mar 15, 2005	3.118	3.149	3.115	3.127	401,048	-0.02(-0.69%)
Mar 14, 2005	3.164	3.195	3.142	3.149	298,356	-0.05(-1.45%)
Mar 11, 2005	3.235	3.235	3.192	3.195	386,794	-0.04(-1.15%)
Mar 10, 2005	3.226	3.235	3.213	3.232	348,568	-0.00(-0.10%)
Mar 09, 2005	3.235	3.238	3.217	3.235	326,864	+0.00(+0.00%)
Mar 08, 2005	3.238	3.244	3.226	3.235	222,552	+0.01(+0.29%)
Mar 07, 2005	3.220	3.226	3.210	3.226	240,046	+0.01(+0.29%)
Mar 04, 2005	3.207	3.223	3.195	3.217	248,144	+0.02(+0.58%)
Mar 03, 2005	3.198	3.210	3.183	3.198	324,596	+0.01(+0.19%)
Mar 02, 2005	3.186	3.198	3.173	3.192	294,145	+0.01(+0.19%)

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.