Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.997	3.034	2.916	2.943	214,254	-0.05(-1.82%)
May 27, 2005	3.006	3.043	2.970	2.997	230,549	+0.02(+0.61%)
May 26, 2005	2.897	3.043	2.888	2.979	253,010	+0.08(+2.82%)
May 25, 2005	2.952	2.970	2.843	2.897	262,588	-0.05(-1.85%)
May 24, 2005	2.925	2.988	2.916	2.952	342,411	+0.05(+1.56%)
May 23, 2005	3.106	3.161	2.779	2.906	1,180,273	-0.20(-6.43%)
May 20, 2005	2.925	3.170	2.897	3.106	806,924	+0.20(+6.88%)
May 19, 2005	2.952	2.979	2.897	2.906	317,088	+0.02(+0.63%)
May 18, 2005	2.843	2.979	2.843	2.888	555,455	+0.06(+2.25%)
May 17, 2005	2.797	2.906	2.797	2.825	800,868	+0.01(+0.32%)
May 16, 2005	2.952	2.952	2.807	2.816	791,510	-0.18(-6.06%)
May 13, 2005	3.015	3.170	2.952	2.997	298,921	-0.05(-1.49%)
May 12, 2005	3.179	3.206	3.034	3.043	565,694	-0.16(-5.10%)
May 11, 2005	3.288	3.306	3.143	3.206	310,152	-0.05(-1.67%)
May 10, 2005	3.315	3.324	3.224	3.261	280,425	-0.05(-1.64%)
May 09, 2005	3.406	3.433	3.288	3.315	286,810	-0.05(-1.35%)
May 06, 2005	3.424	3.433	3.315	3.361	306,739	-0.02(-0.54%)
May 05, 2005	3.451	3.515	3.379	3.379	354,302	-0.02(-0.53%)
May 04, 2005	3.551	3.569	3.315	3.397	403,517	-0.09(-2.60%)
May 03, 2005	3.560	3.569	3.415	3.488	1,179,833	+0.22(+6.67%)
May 02, 2005	3.206	3.297	3.152	3.270	378,194	+0.09(+2.86%)
Apr 29, 2005	3.224	3.288	3.179	3.179	307,069	-0.05(-1.41%)
Apr 28, 2005	3.233	3.252	3.134	3.224	438,088	-0.05(-1.39%)
Apr 27, 2005	3.361	3.406	3.188	3.270	284,719	-0.06(-1.91%)
Apr 26, 2005	3.315	3.406	3.253	3.333	403,407	+0.05(+1.66%)
Apr 25, 2005	3.261	3.315	3.261	3.279	407,590	+0.05(+1.69%)
Apr 22, 2005	3.215	3.252	3.152	3.224	562,281	+0.08(+2.60%)
Apr 21, 2005	3.079	3.161	3.070	3.143	269,305	+0.10(+3.28%)
Apr 20, 2005	3.179	3.261	3.043	3.043	658,178	-0.06(-2.05%)
Apr 19, 2005	3.197	3.224	3.079	3.106	992,773	+0.00(+0.00%)
Apr 18, 2005	3.124	3.179	3.052	3.106	542,463	-0.04(-1.40%)
Apr 15, 2005	3.170	3.252	3.070	3.150	606,762	-0.07(-2.30%)
Apr 14, 2005	3.361	3.406	3.152	3.224	600,596	-0.09(-2.74%)
Apr 13, 2005	3.351	3.406	3.270	3.315	409,462	-0.09(-2.67%)
Apr 12, 2005	3.542	3.560	3.406	3.406	356,063	-0.14(-3.85%)
Apr 11, 2005	3.660	3.660	3.497	3.542	346,154	-0.14(-3.70%)
Apr 08, 2005	3.688	3.724	3.642	3.678	202,584	-0.01(-0.25%)
Apr 07, 2005	3.715	3.760	3.669	3.688	559,418	-0.04(-0.98%)
Apr 06, 2005	3.633	3.769	3.615	3.724	1,322,743	+0.12(+3.27%)
Apr 05, 2005	3.633	3.633	3.506	3.606	557,437	-0.04(-1.00%)
Apr 04, 2005	3.633	3.715	3.633	3.642	1,069,072	+0.05(+1.52%)
Apr 01, 2005	3.497	3.615	3.479	3.588	650,251	+0.11(+3.13%)
Mar 31, 2005	3.315	3.488	3.315	3.479	976,368	+0.21(+6.39%)
Mar 30, 2005	3.270	3.270	3.043	3.270	960,513	-0.01(-0.28%)
Mar 29, 2005	3.433	3.470	3.261	3.279	456,805	-0.12(-3.48%)
Mar 28, 2005	3.542	3.588	3.361	3.397	1,038,574	-0.15(-4.10%)
Mar 24, 2005	3.542	3.651	3.542	3.542	357,385	-0.01(-0.26%)
Mar 23, 2005	3.688	3.724	3.497	3.551	1,011,159	-0.16(-4.40%)
Mar 22, 2005	3.724	3.769	3.678	3.715	272,277	+0.00(+0.00%)
Mar 21, 2005	3.787	3.787	3.678	3.715	338,778	-0.03(-0.73%)
Mar 18, 2005	3.842	3.851	3.733	3.742	674,033	-0.06(-1.67%)
Mar 17, 2005	3.497	3.906	3.497	3.806	42,916,604	-0.07(-1.87%)
Mar 16, 2005	3.624	4.015	3.542	3.878	939,704	+0.25(+6.75%)
Mar 15, 2005	3.724	3.724	3.606	3.633	542,353	-0.11(-2.91%)
Mar 14, 2005	3.751	3.896	3.724	3.742	297,380	-0.10(-2.60%)
Mar 11, 2005	4.015	4.015	3.778	3.842	413,756	-0.16(-4.08%)
Mar 10, 2005	4.251	4.251	3.987	4.005	266,002	-0.25(-5.77%)
Mar 09, 2005	4.251	4.305	4.160	4.251	234,843	+0.07(+1.74%)
Mar 08, 2005	4.314	4.314	4.069	4.178	425,977	-0.11(-2.54%)
Mar 07, 2005	3.906	4.305	3.878	4.287	571,750	+0.20(+4.89%)
Mar 04, 2005	4.287	4.314	4.033	4.087	564,153	-0.23(-5.26%)
Mar 03, 2005	4.360	4.396	4.260	4.314	313,785	-0.07(-1.66%)
Mar 02, 2005	4.469	4.469	4.341	4.387	276,791	-0.08(-1.83%)

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.