Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.94	17.95	17.83	17.85	960,442	-0.19(-1.04%)
May 27, 2004	17.92	18.06	17.86	18.04	756,756	+0.48(+2.73%)
May 26, 2004	17.48	17.57	17.34	17.56	591,355	-0.02(-0.09%)
May 25, 2004	17.34	17.57	17.24	17.57	4,917,805	+0.40(+2.35%)
May 24, 2004	17.19	17.22	17.08	17.17	275,792	+0.03(+0.19%)
May 21, 2004	17.18	17.22	16.98	17.14	258,509	+0.06(+0.35%)
May 20, 2004	17.22	17.26	16.93	17.08	167,445	-0.18(-1.03%)
May 19, 2004	17.33	17.50	17.25	17.26	236,765	+0.13(+0.79%)
May 18, 2004	17.09	17.21	17.08	17.12	672,012	+0.07(+0.41%)
May 17, 2004	17.22	17.26	17.00	17.05	303,855	-0.05(-0.28%)
May 14, 2004	17.05	17.15	16.97	17.10	263,341	+0.23(+1.37%)
May 13, 2004	16.88	16.97	16.79	16.87	184,357	-0.11(-0.67%)
May 12, 2004	16.95	17.03	16.76	16.98	301,996	+0.12(+0.73%)
May 11, 2004	16.82	16.86	16.73	16.86	207,587	+0.02(+0.13%)
May 10, 2004	16.93	16.95	16.72	16.84	259,624	-0.37(-2.16%)
May 07, 2004	17.16	17.27	17.10	17.21	4,166,251	+0.12(+0.72%)
May 06, 2004	17.00	17.16	16.94	17.08	7,140,128	-0.03(-0.16%)
May 05, 2004	17.03	17.16	16.99	17.11	634,843	+0.39(+2.32%)
May 04, 2004	16.79	16.79	16.63	16.72	733,898	+0.04(+0.26%)

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.