Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.744	4.755	4.669	4.669	716,754	-0.07(-1.47%)
May 27, 2005	4.697	4.756	4.691	4.738	1,030,334	+0.02(+0.53%)
May 26, 2005	4.673	4.727	4.667	4.714	753,944	+0.06(+1.37%)
May 25, 2005	4.671	4.691	4.638	4.650	808,039	-0.01(-0.13%)
May 24, 2005	4.613	4.670	4.603	4.656	1,040,477	+0.05(+1.13%)
May 23, 2005	4.555	4.613	4.548	4.603	917,919	+0.06(+1.33%)
May 20, 2005	4.632	4.645	4.542	4.543	1,299,962	-0.09(-2.04%)
May 19, 2005	4.660	4.670	4.614	4.638	921,300	-0.01(-0.25%)
May 18, 2005	4.647	4.656	4.620	4.650	499,530	+0.01(+0.18%)
May 17, 2005	4.661	4.671	4.585	4.641	629,695	+0.00(+0.10%)
May 16, 2005	4.614	4.685	4.613	4.637	802,122	+0.03(+0.62%)
May 13, 2005	4.583	4.648	4.532	4.608	632,231	+0.02(+0.46%)
May 12, 2005	4.318	4.697	4.318	4.587	1,794,422	+0.35(+8.18%)
May 11, 2005	4.224	4.253	4.168	4.240	341,472	+0.01(+0.25%)
May 10, 2005	4.200	4.252	4.194	4.230	487,697	-0.03(-0.69%)
May 09, 2005	4.135	4.259	4.116	4.259	274,699	+0.12(+2.97%)
May 06, 2005	4.139	4.140	4.099	4.136	262,866	+0.00(+0.00%)
May 05, 2005	4.083	4.139	4.055	4.136	328,794	+0.05(+1.30%)
May 04, 2005	4.028	4.108	4.028	4.083	214,688	+0.05(+1.35%)
May 03, 2005	4.034	4.058	4.019	4.028	507,137	-0.01(-0.15%)
May 02, 2005	4.088	4.135	4.023	4.034	259,485	-0.04(-0.87%)
Apr 29, 2005	4.023	4.070	3.993	4.070	229,057	+0.04(+1.12%)
Apr 28, 2005	4.057	4.082	4.024	4.025	279,770	-0.03(-0.82%)
Apr 27, 2005	4.072	4.082	4.047	4.058	344,853	-0.01(-0.23%)
Apr 26, 2005	4.141	4.157	4.068	4.068	305,127	-0.05(-1.32%)
Apr 25, 2005	4.082	4.224	4.070	4.122	262,866	+0.05(+1.28%)
Apr 22, 2005	4.081	4.090	4.017	4.070	361,758	+0.00(+0.03%)
Apr 21, 2005	4.088	4.088	4.028	4.069	165,664	+0.01(+0.26%)
Apr 20, 2005	4.131	4.131	4.034	4.058	251,033	-0.07(-1.78%)
Apr 19, 2005	4.109	4.141	4.018	4.131	822,408	+0.05(+1.13%)
Apr 18, 2005	4.064	4.088	4.021	4.085	257,794	+0.03(+0.79%)
Apr 15, 2005	4.176	4.176	4.042	4.053	163,129	-0.09(-2.25%)
Apr 14, 2005	4.117	4.160	4.094	4.147	410,781	+0.03(+0.72%)
Apr 13, 2005	4.124	4.140	4.098	4.117	118,332	-0.02(-0.51%)
Apr 12, 2005	4.103	4.141	4.025	4.139	300,901	+0.02(+0.57%)
Apr 11, 2005	4.165	4.165	4.086	4.115	324,568	-0.05(-1.19%)
Apr 08, 2005	4.083	4.246	4.083	4.165	522,351	+0.08(+2.03%)
Apr 07, 2005	4.060	4.150	4.058	4.082	684,635	+0.02(+0.55%)
Apr 06, 2005	3.961	4.072	3.934	4.059	440,364	+0.11(+2.72%)
Apr 05, 2005	3.928	3.975	3.904	3.952	304,282	+0.02(+0.60%)
Apr 04, 2005	3.902	4.023	3.877	3.928	317,806	+0.04(+0.97%)
Apr 01, 2005	4.137	4.137	3.810	3.890	390,495	-0.24(-5.81%)
Mar 31, 2005	3.952	4.130	3.910	4.130	415,007	+0.26(+6.60%)
Mar 30, 2005	3.792	3.875	3.781	3.875	242,580	+0.08(+2.02%)
Mar 29, 2005	3.816	3.837	3.774	3.798	145,379	-0.04(-0.99%)
Mar 28, 2005	3.674	3.844	3.674	3.836	282,306	+0.19(+5.26%)
Mar 24, 2005	3.662	3.695	3.644	3.644	62,546	-0.03(-0.71%)
Mar 23, 2005	3.679	3.691	3.663	3.670	247,652	-0.01(-0.29%)
Mar 22, 2005	3.679	3.697	3.679	3.681	90,439	+0.00(+0.03%)
Mar 21, 2005	3.672	3.688	3.671	3.679	187,640	+0.01(+0.19%)
Mar 18, 2005	3.724	3.724	3.671	3.672	282,306	-0.01(-0.19%)
Mar 17, 2005	3.668	3.701	3.664	3.679	164,819	+0.01(+0.16%)
Mar 16, 2005	3.685	3.697	3.672	3.674	49,023	+0.01(+0.16%)
Mar 15, 2005	3.679	3.702	3.668	3.668	129,320	+0.00(+0.13%)
Mar 14, 2005	3.668	3.679	3.624	3.663	135,236	+0.01(+0.16%)
Mar 11, 2005	3.721	3.724	3.632	3.657	76,915	-0.05(-1.40%)
Mar 10, 2005	3.740	3.750	3.709	3.709	63,392	-0.00(-0.03%)
Mar 09, 2005	3.709	3.720	3.703	3.710	98,891	+0.00(+0.03%)
Mar 08, 2005	3.716	3.727	3.708	3.709	69,308	-0.01(-0.19%)
Mar 07, 2005	3.733	3.745	3.665	3.716	163,129	-0.00(-0.13%)
Mar 04, 2005	3.625	3.733	3.608	3.721	174,117	+0.13(+3.49%)
Mar 03, 2005	3.649	3.745	3.548	3.595	300,901	-0.08(-2.25%)
Mar 02, 2005	3.608	3.681	3.608	3.678	80,296	+0.07(+2.07%)

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.