Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	3.785	3.787	3.741	3.753	16,191,595	-0.02(-0.51%)
May 27, 2005	3.733	3.799	3.732	3.772	10,466,524	-0.01(-0.36%)
May 26, 2005	3.728	3.801	3.716	3.786	16,662,997	+0.07(+1.88%)
May 25, 2005	3.708	3.721	3.688	3.716	17,096,020	+0.01(+0.22%)
May 24, 2005	3.709	3.743	3.672	3.708	25,123,474	-0.04(-1.08%)
May 23, 2005	3.695	3.757	3.677	3.748	11,954,003	+0.05(+1.42%)
May 20, 2005	3.734	3.743	3.656	3.696	13,940,327	-0.02(-0.54%)
May 19, 2005	3.661	3.716	3.633	3.716	17,297,694	+0.07(+1.79%)
May 18, 2005	3.587	3.663	3.575	3.651	16,686,649	+0.07(+2.03%)
May 17, 2005	3.547	3.580	3.519	3.578	15,078,624	+0.00(+0.10%)
May 16, 2005	3.564	3.578	3.529	3.574	11,010,748	+0.01(+0.15%)
May 13, 2005	3.560	3.598	3.542	3.569	16,204,783	+0.00(+0.05%)
May 12, 2005	3.626	3.653	3.514	3.567	15,789,269	-0.06(-1.55%)
May 11, 2005	3.549	3.624	3.528	3.623	14,213,420	+0.07(+1.91%)
May 10, 2005	3.535	3.596	3.535	3.555	12,299,201	-0.02(-0.57%)
May 09, 2005	3.553	3.576	3.483	3.575	20,485,352	+0.01(+0.39%)
May 06, 2005	3.579	3.579	3.504	3.561	25,368,198	+0.01(+0.28%)
May 05, 2005	3.575	3.597	3.524	3.551	23,879,570	-0.04(-1.18%)
May 04, 2005	3.546	3.641	3.538	3.594	24,779,756	+0.02(+0.59%)
May 03, 2005	3.442	3.590	3.442	3.572	31,704,818	+0.10(+2.75%)

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.