Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.199	4.199	4.130	4.171	904,933	-0.03(-0.60%)
May 27, 2005	4.130	4.233	4.130	4.197	765,411	+0.10(+2.47%)
May 26, 2005	4.107	4.164	4.095	4.095	742,375	-0.01(-0.28%)
May 25, 2005	4.141	4.141	4.072	4.107	847,125	-0.02(-0.56%)
May 24, 2005	4.164	4.187	4.095	4.130	2,223,649	-0.03(-0.83%)
May 23, 2005	4.176	4.314	4.146	4.164	369,014	-0.02(-0.55%)
May 20, 2005	4.141	4.187	4.084	4.187	334,677	+0.05(+1.22%)
May 19, 2005	4.162	4.164	4.104	4.137	635,017	-0.03(-0.61%)
May 18, 2005	4.141	4.178	4.075	4.162	430,299	+0.09(+2.20%)
May 17, 2005	3.934	4.118	3.909	4.072	1,220,920	+0.17(+4.42%)
May 16, 2005	3.835	3.992	3.835	3.900	1,180,933	+0.06(+1.68%)
May 13, 2005	3.785	3.923	3.785	3.835	370,753	+0.03(+0.72%)
May 12, 2005	3.796	3.840	3.785	3.808	229,058	+0.02(+0.42%)
May 11, 2005	3.716	3.792	3.693	3.792	344,674	+0.10(+2.81%)
May 10, 2005	3.716	3.734	3.681	3.688	295,124	+0.01(+0.19%)
May 09, 2005	3.693	3.709	3.681	3.681	372,926	-0.01(-0.31%)
May 06, 2005	3.750	3.764	3.681	3.693	389,877	-0.06(-1.65%)
May 05, 2005	3.679	3.762	3.660	3.755	281,650	+0.08(+2.13%)
May 04, 2005	3.663	3.679	3.624	3.677	437,688	+0.04(+1.01%)
May 03, 2005	3.566	3.693	3.566	3.640	1,079,226	+0.22(+6.53%)

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.