Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	1.985	2.011	1.985	1.991	84,234	-0.00(-0.07%)
May 27, 2005	1.983	1.992	1.983	1.992	15,936	+0.01(+0.47%)
May 26, 2005	1.992	1.992	1.974	1.983	45,532	-0.01(-0.46%)
May 25, 2005	2.011	2.011	1.986	1.992	37,943	-0.01(-0.59%)
May 24, 2005	1.999	2.015	1.999	2.004	49,326	+0.01(+0.26%)
May 23, 2005	1.983	1.999	1.982	1.999	20,489	+0.01(+0.33%)
May 20, 2005	1.998	1.998	1.992	1.992	6,829	-0.01(-0.26%)
May 19, 2005	2.031	2.031	1.986	1.998	92,582	-0.03(-1.43%)
May 18, 2005	2.020	2.028	2.020	2.027	12,900	+0.02(+0.85%)
May 17, 2005	2.016	2.023	2.010	2.010	34,907	+0.00(+0.20%)
May 16, 2005	2.020	2.020	2.006	2.006	28,078	-0.02(-0.85%)
May 13, 2005	2.014	2.024	2.014	2.023	27,319	+0.01(+0.46%)
May 12, 2005	2.014	2.023	2.002	2.014	53,120	-0.00(-0.13%)
May 11, 2005	2.027	2.028	2.016	2.016	44,014	-0.01(-0.58%)
May 10, 2005	2.039	2.039	2.028	2.028	25,801	-0.01(-0.52%)
May 09, 2005	2.037	2.039	2.037	2.039	4,553	+0.01(+0.39%)
May 06, 2005	2.045	2.046	2.031	2.031	25,801	-0.03(-1.34%)
May 05, 2005	2.058	2.058	2.058	2.058	0	+0.00(+0.00%)
May 04, 2005	2.058	2.058	2.058	2.058	5,312	+0.00(+0.06%)
May 03, 2005	2.053	2.057	2.037	2.057	83,475	-0.01(-0.45%)
May 02, 2005	2.075	2.075	2.066	2.066	34,149	-0.02(-1.07%)
Apr 29, 2005	2.089	2.089	2.089	2.089	0	+0.00(+0.00%)
Apr 28, 2005	2.095	2.095	2.056	2.089	70,574	+0.01(+0.63%)
Apr 27, 2005	2.099	2.099	2.075	2.075	14,418	-0.01(-0.63%)
Apr 26, 2005	2.089	2.089	2.089	2.089	1,517	-0.01(-0.50%)
Apr 25, 2005	2.075	2.099	2.075	2.099	17,453	+0.03(+1.21%)
Apr 22, 2005	2.075	2.075	2.061	2.074	17,453	-0.01(-0.32%)
Apr 21, 2005	2.066	2.081	2.043	2.081	56,915	+0.00(+0.00%)
Apr 20, 2005	2.082	2.082	2.064	2.081	13,659	+0.00(+0.06%)
Apr 19, 2005	2.036	2.089	2.036	2.079	66,021	+0.05(+2.47%)
Apr 18, 2005	2.029	2.029	2.029	2.029	758	+0.01(+0.65%)
Apr 15, 2005	2.023	2.027	2.016	2.016	18,971	+0.00(+0.00%)
Apr 14, 2005	1.994	2.016	1.994	2.016	28,837	+0.01(+0.66%)
Apr 13, 2005	1.994	2.016	1.994	2.003	31,872	+0.01(+0.53%)
Apr 12, 2005	1.995	1.995	1.992	1.992	16,695	-0.00(-0.13%)
Apr 11, 2005	2.019	2.019	1.995	1.995	45,532	-0.02(-0.98%)
Apr 08, 2005	2.029	2.029	2.010	2.015	9,106	-0.02(-0.78%)
Apr 07, 2005	2.011	2.041	2.006	2.031	56,915	+0.02(+0.79%)
Apr 06, 2005	2.011	2.023	2.010	2.015	62,986	+0.01(+0.39%)
Apr 05, 2005	2.045	2.045	2.000	2.007	100,170	-0.04(-1.87%)
Apr 04, 2005	2.056	2.056	2.045	2.045	15,177	+0.00(+0.13%)
Apr 01, 2005	2.106	2.108	1.991	2.043	246,632	-0.07(-3.37%)
Mar 31, 2005	2.123	2.123	2.104	2.114	59,950	-0.03(-1.29%)
Mar 30, 2005	2.136	2.141	2.136	2.141	5,312	-0.02(-1.04%)
Mar 29, 2005	2.140	2.164	2.140	2.164	24,283	+0.03(+1.17%)
Mar 28, 2005	2.143	2.155	2.139	2.139	15,936	-0.01(-0.61%)
Mar 24, 2005	2.152	2.152	2.152	2.152	12,900	-0.00(-0.12%)
Mar 23, 2005	2.155	2.155	2.155	2.155	758	+0.00(+0.00%)
Mar 22, 2005	2.161	2.161	2.155	2.155	6,070	-0.01(-0.24%)
Mar 21, 2005	2.152	2.160	2.145	2.160	37,184	+0.00(+0.06%)
Mar 18, 2005	2.176	2.176	2.158	2.158	17,453	-0.04(-1.62%)
Mar 17, 2005	2.194	2.194	2.194	2.194	8,347	+0.00(+0.00%)
Mar 16, 2005	2.205	2.205	2.194	2.194	6,829	-0.01(-0.24%)
Mar 15, 2005	2.201	2.201	2.197	2.199	23,524	-0.01(-0.36%)
Mar 14, 2005	2.227	2.227	2.207	2.207	9,106	-0.02(-0.89%)
Mar 11, 2005	2.227	2.227	2.227	2.227	1,517	+0.00(+0.12%)
Mar 10, 2005	2.239	2.240	2.224	2.224	69,057	-0.02(-0.71%)
Mar 09, 2005	2.238	2.240	2.218	2.240	40,220	+0.00(+0.00%)
Mar 08, 2005	2.240	2.240	2.240	2.240	3,794	+0.00(+0.00%)
Mar 07, 2005	2.207	2.240	2.207	2.240	24,283	+0.00(+0.00%)
Mar 04, 2005	2.240	2.240	2.240	2.240	0	+0.00(+0.00%)
Mar 03, 2005	2.239	2.240	2.239	2.240	38,702	+0.00(+0.06%)
Mar 02, 2005	2.239	2.239	2.231	2.239	17,453	+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.