Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.32	18.32	18.04	18.18	23,255,720	-0.03(-0.17%)
May 27, 2004	18.01	18.27	17.99	18.21	23,349,208	+0.26(+1.46%)
May 26, 2004	17.81	18.13	17.81	17.95	23,952,500	+0.08(+0.43%)
May 25, 2004	17.63	18.00	17.63	17.87	30,197,666	+0.15(+0.84%)
May 24, 2004	17.89	17.90	17.61	17.72	26,709,880	-0.19(-1.03%)
May 21, 2004	17.98	18.04	17.81	17.91	31,008,534	-0.04(-0.23%)
May 20, 2004	18.04	18.09	17.85	17.95	27,237,762	-0.14(-0.80%)
May 19, 2004	18.42	18.44	18.06	18.10	22,526,288	-0.20(-1.07%)
May 18, 2004	18.27	18.37	18.14	18.29	21,411,442	+0.03(+0.14%)
May 17, 2004	18.06	18.48	18.01	18.27	22,998,776	-0.05(-0.28%)
May 14, 2004	18.12	18.52	18.11	18.32	22,734,254	+0.10(+0.56%)
May 13, 2004	18.14	18.33	18.03	18.21	24,905,446	-0.16(-0.87%)
May 12, 2004	18.37	18.39	17.98	18.37	32,538,922	-0.10(-0.56%)
May 11, 2004	18.42	18.53	18.24	18.48	29,673,672	-0.05(-0.25%)
May 10, 2004	18.63	18.65	18.32	18.52	32,541,644	-0.19(-0.99%)
May 07, 2004	18.69	18.91	18.68	18.71	25,732,446	-0.10(-0.52%)
May 06, 2004	18.85	19.04	18.68	18.81	27,993,820	-0.04(-0.22%)
May 05, 2004	18.75	18.99	18.72	18.85	23,391,772	+0.01(+0.05%)
May 04, 2004	18.73	18.93	18.58	18.84	34,786,888	+0.20(+1.08%)

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.