Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.24	14.32	14.18	14.30	8,723,953	+0.01(+0.08%)
May 27, 2004	14.20	14.32	14.16	14.29	8,822,362	+0.11(+0.80%)
May 26, 2004	14.20	14.23	14.11	14.18	7,230,150	-0.03(-0.24%)
May 25, 2004	14.02	14.23	14.02	14.21	8,276,784	+0.10(+0.72%)
May 24, 2004	14.18	14.21	14.00	14.11	8,085,443	-0.08(-0.56%)
May 21, 2004	14.68	14.68	14.10	14.19	10,123,058	-0.02(-0.16%)
May 20, 2004	14.32	14.40	14.18	14.21	11,029,587	-0.22(-1.49%)
May 19, 2004	14.52	14.66	14.37	14.43	7,441,102	-0.03(-0.23%)
May 18, 2004	14.43	14.60	14.41	14.46	6,908,774	+0.07(+0.47%)
May 17, 2004	14.32	14.55	14.30	14.39	7,178,913	-0.13(-0.90%)
May 14, 2004	14.35	14.60	14.35	14.52	7,051,529	+0.10(+0.71%)
May 13, 2004	14.47	14.52	14.35	14.42	6,963,367	-0.05(-0.35%)
May 12, 2004	14.29	14.49	14.20	14.47	7,475,554	+0.07(+0.47%)
May 11, 2004	14.37	14.44	14.26	14.40	8,492,683	+0.04(+0.28%)
May 10, 2004	14.66	14.67	14.19	14.37	12,681,163	-0.35(-2.38%)
May 07, 2004	14.82	14.93	14.72	14.72	11,722,161	-0.10(-0.69%)
May 06, 2004	14.74	14.88	14.65	14.82	12,386,112	+0.07(+0.50%)
May 05, 2004	14.77	14.95	14.70	14.74	13,577,975	+0.15(+1.05%)
May 04, 2004	14.60	14.67	14.42	14.59	11,493,187	+0.10(+0.66%)

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.