Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.99	18.45	17.93	18.42	1,540,899	+0.42(+2.34%)
May 27, 2004	17.67	18.07	17.48	18.00	2,199,159	+0.36(+2.05%)
May 26, 2004	17.85	17.94	17.54	17.64	1,752,825	-0.23(-1.27%)
May 25, 2004	17.66	17.98	17.42	17.86	1,165,648	+0.20(+1.16%)
May 24, 2004	17.69	17.80	17.59	17.66	1,017,200	+0.00(+0.00%)
May 21, 2004	17.72	17.98	17.58	17.66	1,257,009	-0.06(-0.35%)
May 20, 2004	17.94	18.02	17.54	17.72	1,651,766	-0.20(-1.11%)
May 19, 2004	18.37	18.43	17.92	17.92	1,461,771	-0.40(-2.20%)
May 18, 2004	18.02	18.36	18.02	18.32	1,381,101	+0.30(+1.67%)
May 17, 2004	18.00	18.07	17.75	18.02	1,120,684	-0.15(-0.85%)
May 14, 2004	17.93	18.21	17.86	18.18	1,278,829	+0.12(+0.68%)
May 13, 2004	17.86	18.18	17.85	18.05	1,405,346	+0.03(+0.18%)
May 12, 2004	17.87	18.13	17.53	18.02	1,853,774	+0.23(+1.31%)
May 11, 2004	17.92	18.14	17.72	17.79	2,124,109	+0.08(+0.46%)
May 10, 2004	17.89	17.89	17.44	17.71	2,553,802	-0.36(-2.01%)
May 07, 2004	18.45	18.53	18.00	18.07	1,786,548	-0.50(-2.68%)
May 06, 2004	18.67	18.76	18.32	18.57	1,518,087	-0.22(-1.15%)
May 05, 2004	18.81	18.88	18.66	18.78	1,304,397	-0.07(-0.37%)
May 04, 2004	19.01	19.01	18.74	18.85	1,621,239	-0.15(-0.79%)

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.