Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.897	5.897	5.196	5.204	43,236	+0.01(+0.24%)
May 27, 2005	5.175	5.280	5.045	5.192	60,409	-0.05(-1.04%)
May 26, 2005	5.351	5.372	5.246	5.246	19,977	-0.08(-1.57%)
May 25, 2005	5.368	5.523	5.330	5.330	50,422	-0.04(-0.70%)
May 24, 2005	5.981	5.981	5.309	5.368	69,570	-0.05(-1.01%)
May 23, 2005	5.549	5.553	5.423	5.423	8,207	+0.10(+1.89%)
May 20, 2005	5.142	5.423	5.142	5.322	8,219	+0.18(+3.51%)
May 19, 2005	5.146	5.251	5.142	5.142	54,439	-0.07(-1.37%)
May 18, 2005	5.225	5.246	5.167	5.213	28,114	+0.01(+0.16%)
May 17, 2005	5.200	5.225	5.150	5.204	33,346	-0.08(-1.43%)
May 16, 2005	5.377	5.456	5.280	5.280	39,216	-0.14(-2.56%)
May 13, 2005	5.603	5.603	5.351	5.419	57,784	-0.24(-4.30%)
May 12, 2005	5.670	5.687	5.603	5.662	35,969	-0.03(-0.44%)
May 11, 2005	5.788	5.788	5.687	5.687	13,652	-0.10(-1.81%)
May 10, 2005	5.813	5.872	5.687	5.792	22,272	-0.02(-0.36%)
May 09, 2005	6.019	6.019	5.771	5.813	10,109	+0.01(+0.22%)
May 06, 2005	5.776	5.855	5.771	5.800	50,820	-0.05(-0.93%)
May 05, 2005	5.772	5.973	5.771	5.855	52,583	+0.01(+0.14%)
May 04, 2005	5.839	5.939	5.838	5.847	18,076	-0.10(-1.76%)
May 03, 2005	5.955	5.981	5.863	5.952	62,330	+0.01(+0.21%)

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.