Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.696	4.718	4.611	4.674	1,969,829	-0.01(-0.12%)
May 27, 2005	4.699	4.739	4.669	4.679	1,746,280	-0.04(-0.87%)
May 26, 2005	4.532	4.756	4.500	4.720	4,098,504	+0.21(+4.71%)
May 25, 2005	4.467	4.592	4.456	4.508	2,550,388	+0.02(+0.36%)
May 24, 2005	4.361	4.521	4.347	4.492	2,938,553	+0.11(+2.49%)
May 23, 2005	4.402	4.448	4.312	4.383	3,051,796	-0.01(-0.31%)
May 20, 2005	4.148	4.573	4.148	4.396	5,968,462	+0.23(+5.49%)
May 19, 2005	4.064	4.208	4.064	4.167	2,464,442	+0.10(+2.55%)
May 18, 2005	4.045	4.178	4.045	4.064	3,488,523	+0.04(+0.88%)
May 17, 2005	3.949	4.072	3.922	4.028	2,048,980	+0.08(+2.00%)
May 16, 2005	3.949	4.026	3.911	3.949	1,735,765	-0.01(-0.28%)
May 13, 2005	3.947	4.015	3.928	3.960	2,171,743	+0.01(+0.14%)
May 12, 2005	4.012	4.042	3.930	3.955	2,593,101	-0.11(-2.68%)
May 11, 2005	4.113	4.113	4.007	4.064	1,148,462	-0.02(-0.53%)
May 10, 2005	4.298	4.317	4.004	4.086	4,754,025	-0.21(-4.88%)
May 09, 2005	4.358	4.372	4.235	4.295	1,360,615	-0.03(-0.71%)
May 06, 2005	4.173	4.369	4.091	4.326	2,016,823	+0.16(+3.80%)
May 05, 2005	4.148	4.208	4.078	4.167	1,160,769	+0.04(+0.99%)
May 04, 2005	4.099	4.129	4.045	4.127	1,071,393	+0.05(+1.27%)
May 03, 2005	4.086	4.216	4.031	4.075	3,433,985	-0.01(-0.20%)

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.