Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.240	5.370	5.190	5.230	121,161	-0.05(-0.95%)
May 27, 2005	5.160	5.320	5.130	5.280	76,687	+0.06(+1.15%)
May 26, 2005	5.250	5.420	5.130	5.220	80,755	+0.02(+0.38%)
May 25, 2005	5.250	5.450	5.130	5.200	138,515	-0.05(-0.95%)
May 24, 2005	5.290	5.340	5.230	5.250	186,200	-0.05(-0.94%)
May 23, 2005	5.330	5.370	5.260	5.300	78,999	+0.06(+1.15%)
May 20, 2005	5.460	5.460	5.240	5.240	97,248	-0.13(-2.42%)
May 19, 2005	5.280	5.450	5.230	5.370	88,738	+0.07(+1.32%)
May 18, 2005	5.330	5.490	5.300	5.300	98,300	-0.03(-0.56%)
May 17, 2005	5.590	5.630	5.320	5.330	192,713	-0.22(-3.96%)
May 16, 2005	5.710	5.710	5.410	5.550	72,406	-0.02(-0.36%)
May 13, 2005	5.589	5.600	5.500	5.570	99,622	+0.01(+0.18%)
May 12, 2005	5.500	5.600	5.500	5.560	57,060	+0.00(+0.00%)
May 11, 2005	5.620	5.676	5.500	5.560	85,186	-0.09(-1.59%)
May 10, 2005	5.620	5.700	5.500	5.650	53,901	+0.18(+3.29%)
May 09, 2005	5.700	5.831	5.470	5.470	91,174	-0.33(-5.69%)
May 06, 2005	5.650	5.890	5.630	5.800	245,514	+0.18(+3.20%)
May 05, 2005	5.850	5.870	5.620	5.620	251,870	-0.24(-4.10%)
May 04, 2005	5.600	6.040	5.600	5.860	488,551	+0.14(+2.45%)
May 03, 2005	5.500	5.720	5.450	5.720	61,084	+0.05(+0.88%)
May 02, 2005	5.450	5.750	5.450	5.670	160,523	+0.08(+1.43%)
Apr 29, 2005	5.580	5.590	5.450	5.590	98,121	+0.12(+2.19%)
Apr 28, 2005	5.400	5.570	5.400	5.470	79,029	+0.00(+0.00%)
Apr 27, 2005	5.230	5.540	5.230	5.470	234,903	+0.20(+3.80%)
Apr 26, 2005	5.290	5.390	5.170	5.270	148,018	-0.17(-3.13%)
Apr 25, 2005	5.510	5.700	5.400	5.440	188,388	-0.11(-1.98%)
Apr 22, 2005	5.590	5.740	5.400	5.550	41,658	+0.06(+1.09%)
Apr 21, 2005	5.590	5.600	5.310	5.490	69,924	+0.04(+0.73%)
Apr 20, 2005	5.510	5.810	5.170	5.450	114,949	-0.10(-1.80%)
Apr 19, 2005	5.430	5.850	5.400	5.550	75,579	+0.07(+1.28%)
Apr 18, 2005	5.510	5.660	5.260	5.480	188,554	-0.17(-3.01%)
Apr 15, 2005	5.580	5.770	5.580	5.650	81,634	-0.07(-1.22%)
Apr 14, 2005	6.000	6.000	5.680	5.720	207,044	-0.23(-3.87%)
Apr 13, 2005	5.780	6.020	5.779	5.950	54,222	+0.05(+0.85%)
Apr 12, 2005	5.900	5.970	5.780	5.900	151,012	-0.01(-0.17%)
Apr 11, 2005	5.860	5.980	5.860	5.910	297,320	+0.00(+0.00%)
Apr 08, 2005	6.050	6.100	5.870	5.910	136,547	-0.11(-1.83%)
Apr 07, 2005	6.020	6.070	5.810	6.020	89,933	+0.01(+0.17%)
Apr 06, 2005	5.840	6.080	5.839	6.010	67,840	+0.03(+0.50%)
Apr 05, 2005	5.960	6.100	5.960	5.980	77,670	-0.02(-0.33%)
Apr 04, 2005	5.920	6.100	5.750	6.000	126,358	+0.04(+0.67%)
Apr 01, 2005	5.970	6.030	5.960	5.960	96,185	-0.07(-1.16%)
Mar 31, 2005	5.900	6.030	5.900	6.030	69,452	+0.00(+0.00%)
Mar 30, 2005	6.080	6.080	5.180	6.030	69,650	+0.07(+1.17%)
Mar 29, 2005	5.950	6.030	5.950	5.960	55,489	+0.01(+0.17%)
Mar 28, 2005	6.090	6.090	5.890	5.950	158,798	-0.15(-2.46%)
Mar 24, 2005	5.930	6.100	5.911	6.100	49,254	+0.22(+3.74%)
Mar 23, 2005	5.939	6.000	5.880	5.880	88,046	-0.07(-1.18%)
Mar 22, 2005	5.950	6.070	5.750	5.950	185,442	+0.01(+0.17%)
Mar 21, 2005	6.100	6.150	5.820	5.940	141,193	-0.29(-4.65%)
Mar 18, 2005	6.340	6.374	6.060	6.230	112,483	-0.17(-2.66%)
Mar 17, 2005	6.660	6.780	6.190	6.400	136,303	-0.15(-2.29%)
Mar 16, 2005	6.450	6.730	6.360	6.550	147,653	+0.15(+2.34%)
Mar 15, 2005	6.580	6.780	6.370	6.400	102,763	-0.16(-2.44%)

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.