Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.50	14.52	14.44	14.50	7,231,616	+0.01(+0.07%)
May 27, 2004	14.57	14.57	14.40	14.49	10,739,612	+0.04(+0.25%)
May 26, 2004	14.35	14.48	14.33	14.45	8,644,126	+0.09(+0.60%)
May 25, 2004	14.12	14.39	14.04	14.37	5,823,052	+0.20(+1.43%)
May 24, 2004	14.19	14.23	14.10	14.16	2,544,490	+0.02(+0.14%)
May 21, 2004	14.19	14.23	14.08	14.14	5,667,991	+0.09(+0.61%)
May 20, 2004	13.99	14.09	13.99	14.06	4,561,657	+0.05(+0.36%)
May 19, 2004	14.22	14.25	13.97	14.01	13,246,028	+0.01(+0.07%)
May 18, 2004	14.04	14.04	13.92	14.00	5,802,732	+0.11(+0.80%)
May 17, 2004	13.87	13.98	13.79	13.88	11,082,679	-0.18(-1.30%)
May 14, 2004	14.04	14.14	13.97	14.07	10,393,784	+0.01(+0.07%)
May 13, 2004	13.93	14.22	13.83	14.06	17,090,974	+0.03(+0.18%)
May 12, 2004	13.83	14.04	13.70	14.03	16,024,293	+0.16(+1.13%)
May 11, 2004	13.86	13.93	13.81	13.87	6,756,966	+0.07(+0.51%)
May 10, 2004	13.76	13.83	13.60	13.80	22,358,098	-0.12(-0.84%)
May 07, 2004	14.08	14.24	13.92	13.92	18,147,792	-0.30(-2.14%)
May 06, 2004	14.32	14.34	14.15	14.22	9,177,566	-0.16(-1.09%)
May 05, 2004	14.45	14.51	14.37	14.38	8,792,282	-0.02(-0.11%)
May 04, 2004	14.45	14.53	14.30	14.40	13,062,362	+0.05(+0.32%)

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.