Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.162	4.263	4.162	4.247	8,464	+0.03(+0.74%)
May 27, 2005	4.092	4.216	4.092	4.216	5,175	+0.05(+1.12%)
May 26, 2005	4.084	4.208	4.084	4.169	17,364	+0.00(+0.00%)
May 25, 2005	4.084	4.232	4.084	4.169	3,856	+0.01(+0.19%)
May 24, 2005	4.076	4.231	4.045	4.162	6,427	+0.09(+2.29%)
May 23, 2005	3.944	4.232	3.944	4.068	30,978	+0.12(+2.95%)
May 20, 2005	3.983	4.076	3.952	3.952	19,844	+0.02(+0.40%)
May 19, 2005	3.928	3.952	3.928	3.936	9,812	+0.02(+0.40%)
May 18, 2005	3.936	4.022	3.913	3.920	19,540	-0.10(-2.51%)
May 17, 2005	4.099	4.099	3.936	4.022	14,167	+0.09(+2.17%)
May 16, 2005	3.998	4.254	3.889	3.936	4,192	-0.03(-0.78%)
May 13, 2005	4.185	4.185	3.882	3.967	42,058	-0.22(-5.20%)
May 12, 2005	4.123	4.262	4.107	4.185	2,856	-0.03(-0.74%)
May 11, 2005	4.138	4.216	4.092	4.216	13,292	+0.08(+1.88%)
May 10, 2005	4.146	4.146	4.006	4.138	11,397	+0.00(+0.00%)
May 09, 2005	4.123	4.138	4.123	4.138	25,132	+0.02(+0.38%)
May 06, 2005	4.193	4.193	4.123	4.123	6,546	-0.02(-0.38%)
May 05, 2005	4.239	4.239	4.123	4.138	5,054	+0.02(+0.38%)
May 04, 2005	4.123	4.192	4.123	4.123	514	+0.00(+0.00%)
May 03, 2005	4.247	4.247	4.123	4.123	14,894	-0.10(-2.39%)

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.