Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	3.354	3.409	3.352	3.373	2,788,790	+0.02(+0.59%)
May 27, 2005	3.366	3.376	3.345	3.353	1,029,353	+0.01(+0.17%)
May 26, 2005	3.279	3.376	3.279	3.347	2,016,200	+0.10(+3.22%)
May 25, 2005	3.290	3.290	3.216	3.243	1,259,120	-0.07(-2.07%)
May 24, 2005	3.308	3.327	3.289	3.311	738,124	-0.03(-0.77%)
May 23, 2005	3.281	3.348	3.281	3.337	1,330,347	+0.07(+2.06%)
May 20, 2005	3.323	3.323	3.258	3.269	1,387,215	-0.05(-1.50%)
May 19, 2005	3.297	3.326	3.281	3.319	2,654,377	+0.02(+0.67%)
May 18, 2005	3.180	3.316	3.180	3.297	2,111,553	+0.13(+4.22%)
May 17, 2005	3.127	3.170	3.091	3.164	1,256,248	+0.04(+1.30%)
May 16, 2005	3.071	3.123	3.070	3.123	1,118,962	+0.06(+1.89%)
May 13, 2005	3.087	3.115	3.026	3.065	2,348,213	-0.01(-0.34%)
May 12, 2005	3.177	3.177	3.056	3.076	2,012,179	-0.10(-3.18%)
May 11, 2005	3.119	3.204	3.116	3.177	1,850,768	+0.06(+1.90%)
May 10, 2005	3.122	3.164	3.092	3.117	2,316,045	-0.01(-0.41%)
May 09, 2005	3.117	3.164	3.063	3.130	2,623,933	+0.01(+0.41%)
May 06, 2005	3.038	3.127	3.029	3.117	3,631,458	+0.09(+3.11%)
May 05, 2005	3.171	3.172	3.018	3.023	5,161,703	-0.16(-5.17%)
May 04, 2005	3.029	3.195	2.977	3.188	9,642,149	+0.39(+14.12%)
May 03, 2005	2.794	2.811	2.745	2.794	5,375,386	+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.