Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.90	16.18	15.82	16.11	4,926,496	+0.02(+0.15%)
May 27, 2004	15.50	16.19	15.50	16.09	3,979,896	+0.47(+3.02%)
May 26, 2004	15.31	15.66	15.31	15.61	1,945,045	+0.22(+1.43%)
May 25, 2004	14.95	15.45	14.94	15.39	1,775,622	+0.38(+2.56%)
May 24, 2004	14.95	15.14	14.85	15.01	1,731,929	+0.07(+0.47%)
May 21, 2004	14.82	15.00	14.79	14.94	2,637,383	+0.04(+0.26%)
May 20, 2004	14.64	14.95	14.64	14.90	1,886,830	+0.17(+1.17%)
May 19, 2004	15.03	15.12	14.70	14.73	3,008,329	-0.28(-1.88%)
May 18, 2004	14.95	15.10	14.77	15.01	2,142,364	-0.10(-0.67%)
May 17, 2004	15.06	15.40	15.01	15.11	2,007,463	-0.26(-1.69%)
May 14, 2004	15.11	15.40	15.09	15.37	1,708,108	+0.14(+0.93%)
May 13, 2004	15.46	15.55	15.16	15.23	1,929,504	-0.38(-2.41%)
May 12, 2004	15.39	15.62	15.31	15.61	2,387,836	+0.14(+0.91%)
May 11, 2004	15.07	15.50	15.01	15.46	2,050,647	+0.07(+0.46%)
May 10, 2004	15.39	15.68	15.34	15.39	3,720,795	-0.05(-0.31%)
May 07, 2004	14.92	15.50	14.92	15.44	3,390,995	+0.42(+2.82%)
May 06, 2004	14.68	15.10	14.66	15.02	1,590,149	+0.21(+1.43%)
May 05, 2004	14.88	14.92	14.77	14.81	1,317,163	-0.10(-0.68%)
May 04, 2004	14.95	15.07	14.84	14.91	1,680,593	-0.20(-1.35%)

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.