Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.57	16.85	16.49	16.85	506,015	+0.25(+1.52%)
May 27, 2004	16.14	16.68	16.14	16.59	576,706	+0.43(+2.69%)
May 26, 2004	16.08	16.42	15.98	16.16	952,519	+0.10(+0.63%)
May 25, 2004	15.41	16.18	15.41	16.06	957,286	+0.64(+4.18%)
May 24, 2004	15.04	15.46	15.04	15.41	298,217	+0.41(+2.73%)
May 21, 2004	15.17	15.17	15.00	15.00	244,130	-0.04(-0.27%)
May 20, 2004	15.01	15.12	14.98	15.04	187,413	+0.04(+0.27%)
May 19, 2004	14.84	15.27	14.84	15.00	258,761	+0.20(+1.37%)
May 18, 2004	14.60	14.98	14.56	14.80	1,000,852	+0.28(+1.95%)
May 17, 2004	15.00	15.00	14.44	14.52	935,257	-0.61(-4.02%)
May 14, 2004	15.17	15.24	14.92	15.13	385,019	-0.09(-0.56%)
May 13, 2004	14.90	15.23	14.84	15.21	330,603	+0.28(+1.90%)
May 12, 2004	15.02	15.02	14.64	14.93	1,519,197	+0.05(+0.35%)
May 11, 2004	14.96	15.00	14.78	14.87	3,751,387	+0.09(+0.63%)
May 10, 2004	14.80	15.01	14.76	14.78	659,727	-0.49(-3.21%)
May 07, 2004	15.41	15.49	15.19	15.27	374,826	-0.18(-1.18%)
May 06, 2004	15.17	15.49	15.00	15.45	464,423	+0.25(+1.63%)
May 05, 2004	15.26	15.31	15.20	15.21	541,196	-0.09(-0.58%)
May 04, 2004	15.28	15.57	15.20	15.30	518,509	+0.06(+0.37%)

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.