Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.690	2.713	2.686	2.711	3,052,969	+0.02(+0.91%)
May 27, 2005	2.688	2.690	2.677	2.686	1,553,748	-0.00(-0.07%)
May 26, 2005	2.673	2.690	2.673	2.688	1,551,630	+0.02(+0.78%)
May 25, 2005	2.669	2.669	2.656	2.667	3,004,266	-0.00(-0.07%)
May 24, 2005	2.658	2.705	2.658	2.669	2,453,175	+0.00(+0.07%)
May 23, 2005	2.637	2.679	2.637	2.667	2,115,427	+0.03(+1.15%)
May 20, 2005	2.624	2.641	2.622	2.637	1,678,154	+0.01(+0.50%)
May 19, 2005	2.637	2.639	2.614	2.624	1,426,695	-0.01(-0.43%)
May 18, 2005	2.618	2.637	2.611	2.635	1,885,673	+0.02(+0.87%)
May 17, 2005	2.622	2.624	2.601	2.612	1,627,332	-0.01(-0.50%)
May 16, 2005	2.616	2.633	2.607	2.626	1,727,916	+0.01(+0.36%)
May 13, 2005	2.611	2.624	2.607	2.616	1,182,119	-0.00(-0.07%)
May 12, 2005	2.614	2.629	2.612	2.618	3,071,498	-0.01(-0.22%)
May 11, 2005	2.611	2.624	2.599	2.624	1,294,349	-0.01(-0.22%)
May 10, 2005	2.628	2.631	2.618	2.629	2,552,170	+0.00(+0.07%)
May 09, 2005	2.620	2.629	2.616	2.628	2,257,302	+0.01(+0.36%)
May 06, 2005	2.614	2.618	2.607	2.618	1,695,094	+0.00(+0.00%)
May 05, 2005	2.637	2.643	2.609	2.618	4,269,499	-0.01(-0.43%)
May 04, 2005	2.614	2.633	2.605	2.629	2,281,654	+0.02(+0.94%)
May 03, 2005	2.599	2.609	2.594	2.605	2,663,871	+0.01(+0.22%)
May 02, 2005	2.603	2.605	2.592	2.599	1,859,204	+0.01(+0.22%)
Apr 29, 2005	2.595	2.597	2.584	2.594	2,199,599	+0.00(+0.15%)
Apr 28, 2005	2.601	2.605	2.588	2.590	1,852,851	-0.01(-0.22%)
Apr 27, 2005	2.607	2.607	2.590	2.595	1,821,617	-0.01(-0.43%)
Apr 26, 2005	2.614	2.624	2.588	2.607	2,138,720	-0.01(-0.36%)
Apr 25, 2005	2.629	2.641	2.611	2.616	2,043,959	+0.01(+0.22%)
Apr 22, 2005	2.620	2.624	2.607	2.611	1,231,352	+0.00(+0.00%)
Apr 21, 2005	2.622	2.622	2.605	2.611	1,871,379	+0.01(+0.29%)
Apr 20, 2005	2.607	2.612	2.599	2.603	1,677,095	-0.00(-0.15%)
Apr 19, 2005	2.603	2.616	2.599	2.607	1,996,315	+0.02(+0.66%)
Apr 18, 2005	2.567	2.601	2.563	2.590	1,911,083	+0.02(+0.96%)
Apr 15, 2005	2.560	2.580	2.550	2.565	1,800,442	-0.00(-0.07%)
Apr 14, 2005	2.597	2.609	2.560	2.567	1,923,789	-0.04(-1.52%)
Apr 13, 2005	2.611	2.629	2.592	2.607	2,177,894	-0.04(-1.43%)
Apr 12, 2005	2.633	2.660	2.611	2.645	1,585,511	+0.02(+0.57%)
Apr 11, 2005	2.667	2.667	2.628	2.629	1,607,745	-0.04(-1.42%)
Apr 08, 2005	2.667	2.673	2.663	2.667	1,793,560	+0.00(+0.14%)
Apr 07, 2005	2.662	2.667	2.662	2.663	2,671,811	-0.00(-0.14%)
Apr 06, 2005	2.650	2.667	2.646	2.667	1,310,230	+0.02(+0.64%)
Apr 05, 2005	2.660	2.660	2.645	2.650	1,592,393	-0.01(-0.28%)
Apr 04, 2005	2.648	2.663	2.648	2.658	2,555,876	-0.00(-0.14%)
Apr 01, 2005	2.688	2.692	2.660	2.662	2,258,361	+0.00(+0.07%)
Mar 31, 2005	2.650	2.662	2.645	2.660	1,449,988	+0.02(+0.93%)
Mar 30, 2005	2.624	2.641	2.603	2.635	1,402,873	+0.01(+0.50%)
Mar 29, 2005	2.624	2.631	2.607	2.622	1,820,029	+0.00(+0.00%)
Mar 28, 2005	2.626	2.635	2.607	2.622	2,275,831	+0.02(+0.58%)
Mar 24, 2005	2.565	2.626	2.563	2.607	2,635,813	+0.05(+1.92%)
Mar 23, 2005	2.580	2.590	2.533	2.558	5,847,599	-0.05(-1.88%)
Mar 22, 2005	2.616	2.628	2.592	2.607	3,701,467	-0.02(-0.58%)
Mar 21, 2005	2.635	2.641	2.607	2.622	2,882,507	-0.02(-0.64%)
Mar 18, 2005	2.665	2.667	2.628	2.639	2,754,396	-0.03(-0.99%)
Mar 17, 2005	2.628	2.665	2.628	2.665	2,970,385	+0.04(+1.36%)
Mar 16, 2005	2.701	2.701	2.618	2.629	5,021,756	-0.06(-2.32%)
Mar 15, 2005	2.714	2.718	2.677	2.692	2,620,990	-0.03(-1.04%)
Mar 14, 2005	2.728	2.728	2.711	2.720	2,610,403	-0.01(-0.28%)
Mar 11, 2005	2.730	2.739	2.726	2.728	1,545,807	-0.01(-0.41%)
Mar 10, 2005	2.747	2.758	2.731	2.739	2,685,046	-0.02(-0.68%)
Mar 09, 2005	2.796	2.799	2.750	2.758	2,430,411	-0.06(-2.21%)
Mar 08, 2005	2.807	2.820	2.807	2.820	1,699,329	+0.01(+0.20%)
Mar 07, 2005	2.815	2.820	2.805	2.815	2,698,281	+0.00(+0.13%)
Mar 04, 2005	2.805	2.815	2.799	2.811	2,637,931	+0.02(+0.54%)
Mar 03, 2005	2.796	2.803	2.792	2.796	1,628,391	+0.00(+0.00%)
Mar 02, 2005	2.799	2.805	2.788	2.796	3,016,442	-0.00(-0.14%)

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.