Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	2.385	2.415	2.350	2.359	2,334,534	-0.03(-1.07%)
Apr 28, 2005	2.398	2.413	2.385	2.385	1,412,948	-0.03(-1.45%)
Apr 27, 2005	2.429	2.448	2.391	2.420	2,498,999	-0.02(-0.98%)
Apr 26, 2005	2.391	2.448	2.391	2.444	1,791,175	+0.04(+1.65%)
Apr 25, 2005	2.402	2.421	2.398	2.404	2,346,963	-0.01(-0.43%)
Apr 22, 2005	2.440	2.444	2.409	2.414	1,737,140	-0.03(-1.07%)
Apr 21, 2005	2.460	2.461	2.405	2.440	2,172,749	+0.01(+0.26%)
Apr 20, 2005	2.475	2.475	2.431	2.434	1,370,655	-0.01(-0.58%)
Apr 19, 2005	2.475	2.477	2.394	2.448	2,176,573	+0.00(+0.06%)
Apr 18, 2005	2.385	2.517	2.385	2.447	5,356,274	+0.06(+2.46%)
Apr 15, 2005	2.394	2.407	2.386	2.388	2,821,021	-0.02(-0.73%)
Apr 14, 2005	2.423	2.432	2.396	2.405	7,012,529	-0.02(-0.75%)
Apr 13, 2005	2.415	2.428	2.401	2.424	5,913,508	+0.01(+0.36%)
Apr 12, 2005	2.420	2.434	2.378	2.415	28,312,254	-0.26(-9.64%)
Apr 11, 2005	2.751	2.751	2.671	2.673	4,574,364	-0.05(-1.70%)
Apr 08, 2005	2.784	2.830	2.719	2.719	2,804,221	-0.07(-2.34%)
Apr 07, 2005	2.830	2.830	2.770	2.784	3,684,465	-0.07(-2.34%)
Apr 06, 2005	2.917	2.943	2.851	2.851	2,446,743	-0.06(-2.02%)
Apr 05, 2005	2.971	3.021	2.868	2.909	2,331,534	-0.06(-2.14%)
Apr 04, 2005	2.909	2.983	2.870	2.973	2,763,684	+0.06(+2.13%)
Apr 01, 2005	2.905	2.962	2.863	2.911	3,930,388	+0.04(+1.44%)
Mar 31, 2005	2.862	2.902	2.862	2.870	4,162,908	+0.02(+0.73%)
Mar 30, 2005	2.743	2.863	2.741	2.849	7,421,859	+0.11(+4.19%)
Mar 29, 2005	2.782	2.790	2.706	2.735	3,983,342	+0.06(+2.08%)
Mar 28, 2005	2.717	2.731	2.677	2.679	1,389,833	-0.02(-0.88%)
Mar 24, 2005	2.719	2.741	2.695	2.703	1,393,971	-0.02(-0.58%)
Mar 23, 2005	2.762	2.762	2.692	2.719	1,732,266	-0.01(-0.29%)
Mar 22, 2005	2.751	2.797	2.727	2.727	1,464,316	-0.03(-1.04%)
Mar 21, 2005	2.744	2.773	2.743	2.755	1,313,412	+0.03(+0.93%)
Mar 18, 2005	2.774	2.782	2.722	2.730	1,247,622	-0.03(-1.04%)
Mar 17, 2005	2.757	2.805	2.755	2.758	1,161,439	-0.02(-0.72%)
Mar 16, 2005	2.746	2.808	2.731	2.778	2,166,925	+0.02(+0.84%)
Mar 15, 2005	2.800	2.819	2.755	2.755	1,298,380	-0.06(-2.03%)
Mar 14, 2005	2.793	2.838	2.778	2.813	1,944,570	+0.03(+1.14%)
Mar 11, 2005	2.830	2.846	2.779	2.781	3,186,795	-0.07(-2.29%)
Mar 10, 2005	2.941	2.941	2.846	2.846	1,541,636	-0.05(-1.70%)
Mar 09, 2005	2.895	2.954	2.884	2.895	1,888,503	+0.00(+0.05%)
Mar 08, 2005	2.862	2.933	2.862	2.894	2,175,077	+0.02(+0.83%)
Mar 07, 2005	2.941	2.951	2.863	2.870	3,810,468	-0.06(-2.01%)
Mar 04, 2005	2.909	2.948	2.886	2.929	3,770,704	+0.02(+0.71%)
Mar 03, 2005	3.056	3.057	2.847	2.908	12,739,421	-0.16(-5.18%)
Mar 02, 2005	3.068	3.132	3.053	3.067	2,116,513	-0.01(-0.41%)
Mar 01, 2005	3.076	3.130	3.065	3.080	1,504,784	+0.00(+0.16%)
Feb 28, 2005	3.070	3.119	3.070	3.075	1,709,880	-0.02(-0.57%)
Feb 25, 2005	3.072	3.113	3.072	3.092	1,706,396	-0.03(-0.97%)
Feb 24, 2005	3.123	3.154	3.057	3.123	2,110,575	+0.01(+0.36%)
Feb 23, 2005	3.148	3.148	3.083	3.111	3,085,555	-0.04(-1.21%)
Feb 22, 2005	3.135	3.161	3.127	3.150	1,708,302	+0.01(+0.25%)
Feb 18, 2005	3.116	3.175	3.099	3.142	1,908,322	+0.01(+0.30%)
Feb 17, 2005	3.173	3.180	2.741	3.132	6,702,777	-0.03(-0.91%)
Feb 16, 2005	3.100	3.180	3.084	3.161	2,523,007	+0.06(+1.84%)
Feb 15, 2005	3.138	3.178	3.103	3.103	3,533,882	-0.06(-1.81%)
Feb 14, 2005	3.180	3.210	3.148	3.161	5,836,767	-0.04(-1.36%)
Feb 11, 2005	3.242	3.259	3.162	3.204	3,984,964	-0.05(-1.44%)
Feb 10, 2005	3.337	3.339	3.210	3.251	4,909,476	-0.04(-1.26%)
Feb 09, 2005	3.299	3.344	3.235	3.293	15,205,549	+0.18(+5.66%)
Feb 08, 2005	3.084	3.140	3.081	3.116	3,242,761	+0.06(+2.08%)
Feb 07, 2005	3.068	3.108	3.051	3.053	3,194,330	-0.02(-0.62%)
Feb 04, 2005	3.068	3.116	3.065	3.072	1,494,991	-0.00(-0.16%)
Feb 03, 2005	3.118	3.134	3.068	3.076	1,503,495	-0.04(-1.33%)
Feb 02, 2005	3.107	3.165	3.100	3.118	1,293,499	+0.00(+0.05%)

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.