Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.844	2.847	2.808	2.837	825,331	-0.01(-0.42%)
May 27, 2004	2.871	2.909	2.820	2.849	846,109	-0.04(-1.33%)
May 26, 2004	2.876	2.888	2.844	2.888	727,671	+0.04(+1.44%)
May 25, 2004	2.796	2.847	2.782	2.847	831,149	+0.07(+2.51%)
May 24, 2004	2.796	2.796	2.760	2.777	536,922	+0.00(+0.17%)
May 21, 2004	2.722	2.772	2.722	2.772	728,502	+0.02(+0.61%)
May 20, 2004	2.690	2.755	2.690	2.755	685,698	+0.04(+1.42%)
May 19, 2004	2.709	2.736	2.702	2.717	908,861	+0.01(+0.36%)
May 18, 2004	2.673	2.712	2.669	2.707	743,462	+0.03(+0.99%)
May 17, 2004	2.707	2.726	2.681	2.681	542,740	-0.04(-1.42%)
May 14, 2004	2.719	2.748	2.714	2.719	735,151	-0.07(-2.50%)
May 13, 2004	2.724	2.789	2.705	2.789	920,497	+0.04(+1.31%)
May 12, 2004	2.753	2.767	2.671	2.753	1,172,335	+0.05(+1.78%)
May 11, 2004	2.630	2.707	2.601	2.705	1,216,802	+0.11(+4.17%)
May 10, 2004	2.657	2.666	2.478	2.596	1,966,498	-0.06(-2.26%)
May 07, 2004	2.767	2.774	2.611	2.657	2,089,508	-0.14(-5.15%)
May 06, 2004	2.844	2.849	2.772	2.801	1,069,273	-0.06(-1.94%)
May 05, 2004	2.873	2.880	2.851	2.856	607,154	-0.00(-0.08%)
May 04, 2004	2.868	2.868	2.839	2.859	607,985	+0.00(+0.08%)
May 03, 2004	2.827	2.861	2.827	2.856	571,830	+0.03(+1.02%)
Apr 30, 2004	2.868	2.868	2.818	2.827	796,656	-0.04(-1.26%)
Apr 29, 2004	2.837	2.864	2.806	2.864	733,073	+0.05(+1.62%)
Apr 28, 2004	2.835	2.835	2.787	2.818	512,403	+0.01(+0.26%)
Apr 27, 2004	2.765	2.815	2.765	2.811	732,242	+0.05(+1.83%)
Apr 26, 2004	2.770	2.791	2.748	2.760	1,072,182	-0.03(-1.12%)
Apr 23, 2004	2.854	2.854	2.791	2.791	839,876	-0.06(-2.19%)
Apr 22, 2004	2.789	2.854	2.770	2.854	1,103,766	+0.03(+1.11%)
Apr 21, 2004	2.890	2.890	2.820	2.823	928,393	-0.07(-2.33%)
Apr 20, 2004	2.928	2.928	2.888	2.890	770,890	-0.01(-0.50%)
Apr 19, 2004	2.960	2.960	2.895	2.904	696,087	-0.06(-1.87%)
Apr 16, 2004	2.811	2.960	2.811	2.960	792,085	+0.10(+3.36%)
Apr 15, 2004	2.779	2.888	2.779	2.864	1,068,442	+0.04(+1.54%)
Apr 14, 2004	2.902	2.902	2.743	2.820	2,546,640	-0.08(-2.82%)
Apr 13, 2004	2.938	2.948	2.888	2.902	1,336,903	-0.08(-2.66%)
Apr 12, 2004	3.049	3.063	2.977	2.981	690,269	-0.08(-2.67%)
Apr 08, 2004	3.001	3.075	2.993	3.063	822,006	+0.08(+2.66%)
Apr 07, 2004	2.953	3.003	2.931	2.984	1,053,481	+0.02(+0.65%)
Apr 06, 2004	3.032	3.058	2.962	2.965	1,478,614	-0.09(-3.07%)
Apr 05, 2004	3.114	3.114	3.056	3.058	1,201,426	-0.05(-1.63%)
Apr 02, 2004	3.181	3.181	3.104	3.109	1,037,274	-0.13(-3.94%)
Apr 01, 2004	3.080	3.236	3.078	3.236	886,004	+0.16(+5.08%)
Mar 31, 2004	3.080	3.087	3.075	3.080	411,834	+0.00(+0.16%)
Mar 30, 2004	3.070	3.082	3.068	3.075	560,194	-0.00(-0.16%)
Mar 29, 2004	3.090	3.092	3.070	3.080	519,883	-0.00(-0.08%)
Mar 26, 2004	3.087	3.087	3.075	3.082	578,479	+0.00(+0.08%)
Mar 25, 2004	3.082	3.095	3.078	3.080	733,073	-0.01(-0.31%)
Mar 24, 2004	3.095	3.111	3.082	3.090	407,263	-0.02(-0.54%)
Mar 23, 2004	3.092	3.109	3.082	3.107	550,636	+0.02(+0.62%)
Mar 22, 2004	3.095	3.109	3.080	3.087	450,482	-0.01(-0.23%)
Mar 19, 2004	3.090	3.111	3.085	3.095	381,913	+0.01(+0.31%)
Mar 18, 2004	3.085	3.116	3.082	3.085	585,128	-0.02(-0.62%)
Mar 17, 2004	3.104	3.126	3.092	3.104	606,738	-0.00(-0.08%)
Mar 16, 2004	3.070	3.119	3.070	3.107	496,611	+0.03(+1.02%)
Mar 15, 2004	3.119	3.119	3.070	3.075	584,713	-0.04(-1.24%)
Mar 12, 2004	3.090	3.121	3.087	3.114	554,376	-0.03(-0.84%)
Mar 11, 2004	3.143	3.162	3.131	3.140	892,238	-0.03(-0.84%)
Mar 10, 2004	3.155	3.172	3.150	3.167	615,465	+0.01(+0.38%)
Mar 09, 2004	3.155	3.169	3.150	3.155	563,934	+0.00(+0.08%)
Mar 08, 2004	3.157	3.184	3.145	3.152	982,833	+0.01(+0.23%)
Mar 05, 2004	3.128	3.157	3.128	3.145	675,724	+0.01(+0.23%)
Mar 04, 2004	3.126	3.140	3.116	3.138	460,872	+0.02(+0.69%)
Mar 03, 2004	3.066	3.123	3.066	3.116	720,606	+0.04(+1.17%)
Mar 02, 2004	3.080	3.080	3.054	3.080	543,987	+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.