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%)

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.