Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.857	4.857	4.807	4.850	596,317	+0.01(+0.26%)
May 27, 2005	4.810	4.862	4.800	4.837	281,069	+0.03(+0.62%)
May 26, 2005	4.792	4.812	4.762	4.807	521,526	+0.02(+0.52%)
May 25, 2005	4.782	4.820	4.767	4.782	629,691	-0.02(-0.52%)
May 24, 2005	4.797	4.810	4.755	4.807	428,238	+0.00(+0.10%)
May 23, 2005	4.800	4.825	4.787	4.802	629,691	-0.02(-0.46%)
May 20, 2005	4.842	4.850	4.805	4.825	445,126	-0.02(-0.36%)
May 19, 2005	4.825	4.859	4.800	4.842	425,826	+0.00(+0.00%)
May 18, 2005	4.800	4.869	4.792	4.842	554,498	+0.03(+0.67%)
May 17, 2005	4.770	4.847	4.755	4.810	715,741	+0.04(+0.89%)
May 16, 2005	4.782	4.782	4.745	4.767	337,765	+0.00(+0.10%)
May 13, 2005	4.800	4.810	4.730	4.762	525,145	-0.04(-0.78%)
May 12, 2005	4.840	4.850	4.780	4.800	490,162	-0.04(-0.82%)
May 11, 2005	4.825	4.845	4.780	4.840	512,278	+0.03(+0.72%)
May 10, 2005	4.775	4.805	4.775	4.805	366,717	+0.03(+0.73%)
May 09, 2005	4.725	4.812	4.723	4.770	428,238	+0.04(+0.89%)
May 06, 2005	4.700	4.728	4.695	4.728	303,989	+0.04(+0.87%)
May 05, 2005	4.661	4.715	4.656	4.687	370,336	+0.01(+0.24%)
May 04, 2005	4.616	4.695	4.616	4.675	435,476	+0.06(+1.24%)
May 03, 2005	4.685	4.695	4.576	4.618	561,736	-0.06(-1.38%)

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.