Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.360	4.440	4.290	4.420	141,237	+0.03(+0.68%)
May 27, 2005	4.450	4.450	4.350	4.390	247,291	-0.03(-0.68%)
May 26, 2005	4.450	4.450	4.270	4.420	187,540	+0.15(+3.51%)
May 25, 2005	4.290	4.360	4.250	4.270	127,475	-0.08(-1.84%)
May 24, 2005	4.500	4.500	4.300	4.350	154,200	-0.10(-2.25%)
May 23, 2005	4.520	4.600	4.350	4.450	658,826	-0.02(-0.45%)
May 20, 2005	4.650	4.650	4.370	4.470	2,231,084	+0.40(+9.83%)
May 19, 2005	4.130	4.180	4.011	4.070	196,335	-0.08(-1.93%)
May 18, 2005	4.320	4.350	4.080	4.150	144,600	-0.15(-3.49%)
May 17, 2005	4.120	4.490	4.120	4.300	59,442	+0.18(+4.37%)
May 16, 2005	4.170	4.300	4.080	4.120	139,321	-0.05(-1.20%)
May 13, 2005	4.300	4.300	3.970	4.170	205,403	-0.23(-5.23%)
May 12, 2005	4.420	4.540	4.370	4.400	186,726	-0.01(-0.23%)
May 11, 2005	4.560	4.560	4.380	4.410	121,469	-0.08(-1.78%)
May 10, 2005	4.220	4.550	4.180	4.490	216,455	+0.19(+4.42%)
May 09, 2005	4.170	4.300	4.140	4.300	52,137	+0.16(+3.86%)
May 06, 2005	4.300	4.340	4.100	4.140	90,291	-0.06(-1.43%)
May 05, 2005	4.100	4.290	4.100	4.200	106,954	+0.06(+1.45%)
May 04, 2005	3.980	4.360	3.920	4.140	169,117	+0.20(+5.08%)
May 03, 2005	3.870	3.970	3.830	3.940	101,880	+0.10(+2.60%)

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.