Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.56	13.79	13.40	13.76	392,966	+0.27(+1.97%)
May 27, 2004	13.72	13.74	13.33	13.50	553,426	-0.20(-1.49%)
May 26, 2004	13.43	13.71	13.31	13.70	715,609	+0.24(+1.79%)
May 25, 2004	12.92	13.46	12.83	13.46	718,517	+0.43(+3.33%)
May 24, 2004	12.99	13.09	12.65	13.02	555,688	+0.29(+2.30%)
May 21, 2004	12.67	12.79	12.58	12.73	288,074	+0.03(+0.26%)
May 20, 2004	12.94	12.95	12.50	12.70	250,598	-0.15(-1.19%)
May 19, 2004	13.00	13.08	12.85	12.85	358,074	-0.07(-0.51%)
May 18, 2004	12.79	13.00	12.69	12.92	281,290	+0.15(+1.16%)
May 17, 2004	12.59	12.82	12.47	12.77	395,012	+0.08(+0.62%)
May 14, 2004	12.44	13.01	12.44	12.69	934,654	+0.17(+1.32%)
May 13, 2004	13.13	13.21	12.48	12.53	674,579	-0.71(-5.33%)
May 12, 2004	13.29	13.34	12.81	13.23	404,273	-0.04(-0.28%)
May 11, 2004	13.15	13.28	12.99	13.27	547,611	+0.25(+1.90%)
May 10, 2004	13.10	13.34	12.98	13.02	471,904	-0.19(-1.41%)
May 07, 2004	13.33	13.48	13.18	13.21	450,688	-0.11(-0.81%)
May 06, 2004	13.52	13.52	13.15	13.31	762,778	-0.17(-1.28%)
May 05, 2004	13.32	13.61	13.31	13.49	140,429	+0.16(+1.18%)
May 04, 2004	13.18	13.55	13.12	13.33	184,260	+0.14(+1.03%)

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.