Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.46	15.50	15.16	15.19	993,037	-0.38(-2.45%)
May 27, 2004	14.95	15.85	14.78	15.57	4,364,564	+0.68(+4.54%)
May 26, 2004	14.73	15.12	14.52	14.90	2,031,812	-0.10(-0.64%)
May 25, 2004	15.01	15.08	14.79	14.99	720,998	-0.05(-0.32%)
May 24, 2004	14.86	15.48	14.78	15.04	1,019,550	+0.29(+2.00%)
May 21, 2004	14.72	14.94	13.43	14.75	4,054,829	-0.25(-1.70%)
May 20, 2004	14.89	15.22	14.82	15.00	618,716	+0.08(+0.53%)
May 19, 2004	15.20	15.38	14.79	14.92	1,495,273	-0.09(-0.58%)
May 18, 2004	14.87	15.27	14.87	15.01	1,001,958	+0.18(+1.18%)
May 17, 2004	14.83	15.02	14.46	14.83	1,510,979	-0.06(-0.37%)
May 14, 2004	14.33	14.97	13.83	14.89	1,199,359	+0.49(+3.37%)
May 13, 2004	14.22	14.66	14.13	14.40	1,367,106	+0.11(+0.78%)
May 12, 2004	14.23	14.36	13.79	14.29	611,428	+0.06(+0.39%)
May 11, 2004	14.36	14.44	14.10	14.24	853,687	-0.02(-0.17%)
May 10, 2004	13.87	15.81	13.72	14.26	5,075,887	+0.33(+2.40%)
May 07, 2004	13.61	14.00	13.52	13.93	962,000	+0.24(+1.74%)
May 06, 2004	13.86	13.86	13.43	13.69	739,594	-0.02(-0.12%)
May 05, 2004	13.47	13.73	13.41	13.70	709,438	+0.16(+1.18%)
May 04, 2004	13.49	13.70	13.39	13.55	1,122,711	+0.05(+0.35%)

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.