Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.250	5.290	5.130	5.250	653,004	+0.03(+0.48%)
May 27, 2005	5.195	5.435	5.160	5.225	852,662	-0.02(-0.38%)
May 26, 2005	5.060	5.265	5.000	5.245	333,754	+0.20(+3.86%)
May 25, 2005	5.150	5.150	4.890	5.050	529,780	-0.09(-1.85%)
May 24, 2005	5.130	5.180	5.085	5.145	309,800	-0.01(-0.10%)
May 23, 2005	5.090	5.240	5.010	5.150	379,668	+0.06(+1.08%)
May 20, 2005	5.150	5.200	5.010	5.095	342,334	-0.04(-0.68%)
May 19, 2005	5.200	5.200	5.085	5.130	392,944	-0.04(-0.87%)
May 18, 2005	5.105	5.295	5.035	5.175	509,200	+0.09(+1.87%)
May 17, 2005	5.000	5.125	4.930	5.080	295,970	+0.08(+1.60%)
May 16, 2005	4.830	5.000	4.675	5.000	452,304	+0.08(+1.52%)
May 13, 2005	5.205	5.315	4.895	4.925	611,720	-0.31(-5.92%)
May 12, 2005	5.260	5.350	5.190	5.235	489,934	-0.01(-0.19%)
May 11, 2005	5.255	5.260	5.035	5.245	696,998	+0.02(+0.38%)
May 10, 2005	5.175	5.250	5.075	5.225	1,010,054	+0.00(+0.10%)
May 09, 2005	5.000	5.220	4.945	5.220	385,368	+0.22(+4.40%)
May 06, 2005	4.925	5.000	4.775	5.000	529,544	+0.08(+1.52%)
May 05, 2005	4.850	4.930	4.750	4.925	389,826	+0.06(+1.34%)
May 04, 2005	4.935	4.950	4.840	4.860	430,760	-0.04(-0.92%)
May 03, 2005	4.885	4.975	4.750	4.905	464,916	-0.03(-0.61%)
May 02, 2005	4.710	4.965	4.545	4.935	904,350	+0.02(+0.51%)
Apr 29, 2005	4.650	4.925	4.585	4.910	986,556	+0.29(+6.16%)
Apr 28, 2005	4.460	4.770	4.460	4.625	841,820	+0.19(+4.28%)
Apr 27, 2005	4.475	4.500	4.235	4.435	510,312	-0.01(-0.11%)
Apr 26, 2005	4.500	4.565	4.400	4.440	599,790	-0.11(-2.42%)
Apr 25, 2005	4.560	4.645	4.500	4.550	223,772	-0.02(-0.44%)
Apr 22, 2005	4.610	4.610	4.450	4.570	428,318	-0.03(-0.65%)
Apr 21, 2005	4.475	4.655	4.475	4.600	390,112	+0.13(+2.91%)
Apr 20, 2005	4.345	4.925	4.275	4.470	1,211,400	+0.14(+3.35%)
Apr 19, 2005	4.140	4.350	4.135	4.325	651,352	+0.20(+4.85%)
Apr 18, 2005	4.205	4.310	4.125	4.125	530,118	-0.04(-0.84%)
Apr 15, 2005	4.100	4.270	4.075	4.160	803,268	+0.04(+0.97%)
Apr 14, 2005	4.030	4.255	4.030	4.120	682,276	+0.06(+1.48%)
Apr 13, 2005	4.370	4.395	4.030	4.060	524,846	-0.30(-6.77%)
Apr 12, 2005	4.480	4.480	4.130	4.355	677,474	-0.10(-2.35%)
Apr 11, 2005	4.300	4.510	4.300	4.460	510,606	+0.20(+4.69%)
Apr 08, 2005	4.435	4.450	4.190	4.260	308,930	-0.17(-3.73%)
Apr 07, 2005	4.230	4.435	4.210	4.425	324,868	+0.22(+5.36%)
Apr 06, 2005	4.015	4.215	4.000	4.200	463,402	+0.19(+4.74%)
Apr 05, 2005	4.005	4.060	3.950	4.010	550,714	+0.00(+0.12%)
Apr 04, 2005	4.105	4.135	3.980	4.005	692,808	-0.03(-0.74%)
Apr 01, 2005	4.080	4.250	3.990	4.035	753,878	-0.00(-0.12%)
Mar 31, 2005	4.055	4.075	3.950	4.040	599,952	+0.06(+1.64%)
Mar 30, 2005	3.930	4.095	3.750	3.975	1,444,566	+0.48(+13.90%)
Mar 29, 2005	3.540	3.550	3.455	3.490	475,556	-0.03(-0.92%)
Mar 28, 2005	3.625	3.710	3.495	3.522	367,394	-0.13(-3.49%)
Mar 24, 2005	3.600	3.880	3.545	3.650	560,544	+0.17(+4.89%)
Mar 23, 2005	3.495	3.520	3.460	3.480	409,344	-0.09(-2.52%)
Mar 22, 2005	3.715	3.740	3.550	3.570	403,912	-0.14(-3.71%)
Mar 21, 2005	3.815	3.815	3.690	3.708	298,780	-0.06(-1.53%)
Mar 18, 2005	3.825	3.825	3.655	3.765	659,838	-0.02(-0.53%)
Mar 17, 2005	3.870	3.900	3.730	3.785	420,186	-0.03(-0.92%)
Mar 16, 2005	3.990	3.990	3.820	3.820	427,026	-0.18(-4.50%)
Mar 15, 2005	3.720	4.020	3.625	4.000	755,304	+0.23(+6.10%)
Mar 14, 2005	3.425	3.770	3.400	3.770	695,254	+0.39(+11.37%)
Mar 11, 2005	3.695	3.700	3.360	3.385	1,267,830	-0.35(-9.37%)
Mar 10, 2005	3.865	3.865	3.650	3.735	411,860	-0.06(-1.71%)
Mar 09, 2005	3.890	4.000	3.800	3.800	299,904	-0.10(-2.56%)
Mar 08, 2005	3.960	4.000	3.875	3.900	361,054	-0.02(-0.64%)
Mar 07, 2005	3.875	4.070	3.765	3.925	563,116	+0.00(+0.13%)
Mar 04, 2005	4.125	4.155	3.895	3.920	431,606	-0.22(-5.31%)
Mar 03, 2005	4.100	4.275	4.010	4.140	595,384	+0.02(+0.49%)
Mar 02, 2005	4.080	4.270	4.075	4.120	229,344	+0.00(+0.00%)

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.