Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.935	6.589	5.724	6.110	789,450	+0.51(+9.12%)
May 27, 2005	5.076	5.599	5.057	5.599	138,470	+0.54(+10.58%)
May 26, 2005	5.294	5.362	5.045	5.063	82,621	-0.24(-4.61%)
May 25, 2005	5.232	5.308	5.182	5.308	16,571	+0.08(+1.46%)
May 24, 2005	5.387	5.387	5.157	5.232	33,557	-0.21(-3.78%)
May 23, 2005	5.450	5.692	5.418	5.437	55,547	-0.01(-0.23%)
May 20, 2005	5.169	5.605	4.995	5.450	134,451	+0.33(+6.45%)
May 19, 2005	5.045	5.350	4.920	5.120	144,240	+0.16(+3.25%)
May 18, 2005	5.126	5.126	4.833	4.958	281,464	-0.17(-3.27%)
May 17, 2005	5.387	5.418	5.014	5.126	139,081	-0.09(-1.79%)
May 16, 2005	5.605	5.792	5.213	5.219	225,571	-0.33(-5.95%)
May 13, 2005	6.384	6.471	5.481	5.549	401,627	-0.84(-13.08%)
May 12, 2005	6.384	6.851	6.085	6.384	608,990	+0.15(+2.41%)
May 11, 2005	5.780	6.533	5.618	6.234	577,760	+0.49(+8.45%)
May 10, 2005	6.540	6.944	5.568	5.749	1,184,973	+1.39(+31.86%)
May 09, 2005	4.559	4.858	4.360	4.360	10,579	+0.01(+0.14%)
May 06, 2005	4.316	4.353	4.316	4.353	5,089	+0.06(+1.30%)
May 05, 2005	4.297	4.297	4.297	4.297	0	+0.00(+0.00%)
May 04, 2005	4.048	4.297	4.048	4.297	4,174	+0.25(+6.15%)
May 03, 2005	3.805	4.204	3.805	4.048	12,042	-0.07(-1.66%)
May 02, 2005	4.609	4.609	4.117	4.117	561	-0.40(-8.95%)
Apr 29, 2005	4.360	4.522	4.360	4.522	964	+0.11(+2.54%)
Apr 28, 2005	4.299	4.410	4.299	4.410	561	+0.05(+1.14%)
Apr 27, 2005	4.422	4.515	4.360	4.360	1,620	-0.03(-0.71%)
Apr 26, 2005	4.217	4.391	4.217	4.391	353	+0.04(+0.86%)
Apr 25, 2005	4.173	4.353	4.173	4.353	1,986	+0.14(+3.40%)
Apr 22, 2005	4.304	4.304	4.079	4.210	7,987	+0.06(+1.35%)
Apr 21, 2005	4.397	4.397	4.142	4.154	14,771	-0.33(-7.36%)
Apr 20, 2005	4.453	4.615	4.366	4.484	11,767	+0.05(+1.12%)
Apr 19, 2005	4.509	4.608	4.391	4.434	11,147	-0.30(-6.32%)
Apr 18, 2005	4.671	4.733	4.565	4.733	2,408	+0.06(+1.20%)
Apr 15, 2005	4.677	4.677	4.677	4.677	0	+0.00(+0.00%)
Apr 14, 2005	5.025	5.025	4.677	4.677	7,011	+0.19(+4.31%)
Apr 13, 2005	4.522	4.659	4.484	4.484	2,182	-0.17(-3.61%)
Apr 12, 2005	4.640	4.733	4.596	4.652	5,622	-0.10(-2.10%)
Apr 11, 2005	4.752	4.752	4.752	4.752	0	+0.00(+0.00%)
Apr 08, 2005	5.287	5.287	4.746	4.752	6,897	-0.32(-6.27%)
Apr 07, 2005	4.765	5.070	4.765	5.070	13,429	+0.14(+2.78%)
Apr 06, 2005	4.927	5.123	4.927	4.933	2,568	-0.17(-3.41%)
Apr 05, 2005	5.269	5.269	5.107	5.107	481	-0.35(-6.45%)
Apr 04, 2005	5.487	5.487	5.459	5.459	565	+0.19(+3.59%)
Apr 01, 2005	5.506	5.593	5.270	5.270	1,123	-0.13(-2.41%)
Mar 31, 2005	5.544	5.544	5.288	5.400	5,041	-0.01(-0.23%)
Mar 30, 2005	5.201	5.668	5.201	5.412	15,746	+0.12(+2.24%)
Mar 29, 2005	5.605	5.605	5.201	5.294	3,821	-0.03(-0.58%)
Mar 28, 2005	4.982	5.543	4.982	5.325	11,229	+0.32(+6.48%)
Mar 24, 2005	4.802	5.169	4.802	5.001	8,188	+0.38(+8.22%)
Mar 23, 2005	4.603	4.895	4.603	4.621	5,460	+0.10(+2.20%)
Mar 22, 2005	4.410	4.889	4.403	4.522	50,092	+0.34(+8.20%)
Mar 21, 2005	4.360	4.360	3.787	4.179	11,786	-0.22(-4.96%)
Mar 18, 2005	4.478	4.509	4.372	4.397	9,152	-0.11(-2.45%)
Mar 17, 2005	4.507	4.507	4.507	4.507	0	+0.00(+0.00%)
Mar 16, 2005	4.507	4.507	4.507	4.507	642	+0.01(+0.24%)
Mar 15, 2005	4.459	4.497	4.459	4.497	643	+0.02(+0.42%)
Mar 14, 2005	4.403	4.515	4.403	4.478	1,926	+0.02(+0.56%)
Mar 11, 2005	4.526	4.758	4.453	4.453	2,087	-0.23(-4.92%)
Mar 10, 2005	4.684	4.684	4.684	4.684	321	-0.08(-1.70%)
Mar 09, 2005	4.391	4.845	4.391	4.765	25,264	+0.09(+2.00%)
Mar 08, 2005	4.839	4.889	4.391	4.671	48,741	-0.31(-6.25%)
Mar 07, 2005	4.976	4.982	4.964	4.982	802	+0.15(+3.09%)
Mar 04, 2005	4.908	4.908	4.771	4.833	5,462	-0.07(-1.40%)
Mar 03, 2005	4.871	4.902	4.871	4.902	1,605	-0.07(-1.50%)
Mar 02, 2005	5.069	5.069	4.827	4.976	4,824	-0.07(-1.48%)

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.