Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	3.811	3.910	3.787	3.898	6,201,865	+0.10(+2.73%)
May 27, 2005	3.759	3.821	3.742	3.794	2,976,894	+0.03(+0.92%)
May 26, 2005	3.767	3.799	3.735	3.759	3,888,501	+0.00(+0.07%)
May 25, 2005	3.809	3.809	3.725	3.757	9,983,295	-0.05(-1.42%)
May 24, 2005	3.836	3.846	3.774	3.811	5,510,638	-0.03(-0.71%)
May 23, 2005	3.873	3.875	3.801	3.838	4,576,803	-0.02(-0.58%)
May 20, 2005	3.846	3.912	3.774	3.861	7,877,769	+0.03(+0.71%)
May 19, 2005	3.920	3.922	3.787	3.833	12,119,793	-0.07(-1.71%)
May 18, 2005	3.912	3.959	3.772	3.900	11,718,126	+0.01(+0.19%)
May 17, 2005	3.841	3.940	3.829	3.893	10,677,377	+0.10(+2.73%)
May 16, 2005	3.730	3.792	3.708	3.789	8,040,005	+0.06(+1.72%)
May 13, 2005	3.792	3.826	3.683	3.725	11,902,998	+0.01(+0.27%)
May 12, 2005	3.727	3.779	3.698	3.715	4,319,927	-0.03(-0.86%)
May 11, 2005	3.833	3.833	3.708	3.747	6,942,137	-0.06(-1.68%)
May 10, 2005	3.811	3.824	3.769	3.811	6,451,910	-0.01(-0.19%)
May 09, 2005	3.944	3.944	3.789	3.819	6,522,328	-0.11(-2.70%)
May 06, 2005	3.658	3.984	3.651	3.925	15,232,044	+0.22(+5.85%)
May 05, 2005	3.661	3.767	3.609	3.708	8,485,414	+0.04(+1.01%)
May 04, 2005	3.636	3.715	3.621	3.671	10,626,673	-0.08(-2.11%)
May 03, 2005	3.646	3.750	3.636	3.750	6,645,663	+0.12(+3.26%)

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.