Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.73	15.82	15.66	15.80	7,898,507	+0.01(+0.08%)
May 27, 2004	15.69	15.82	15.64	15.79	7,987,605	+0.12(+0.80%)
May 26, 2004	15.68	15.72	15.59	15.66	6,546,045	-0.04(-0.24%)
May 25, 2004	15.49	15.72	15.49	15.70	7,493,648	+0.11(+0.72%)
May 24, 2004	15.67	15.69	15.46	15.59	7,320,411	-0.09(-0.56%)
May 21, 2004	16.22	16.22	15.57	15.67	9,165,231	-0.02(-0.16%)
May 20, 2004	15.82	15.90	15.67	15.70	9,985,986	-0.24(-1.49%)
May 19, 2004	16.04	16.19	15.87	15.94	6,737,037	-0.04(-0.23%)
May 18, 2004	15.94	16.12	15.92	15.97	6,255,077	+0.07(+0.47%)
May 17, 2004	15.82	16.07	15.80	15.90	6,499,656	-0.14(-0.90%)
May 14, 2004	15.85	16.12	15.85	16.04	6,384,325	+0.11(+0.71%)
May 13, 2004	15.99	16.04	15.85	15.93	6,304,505	-0.06(-0.35%)
May 12, 2004	15.79	16.00	15.69	15.99	6,768,229	+0.08(+0.47%)
May 11, 2004	15.87	15.95	15.75	15.91	7,689,119	+0.04(+0.28%)
May 10, 2004	16.19	16.20	15.67	15.87	11,481,292	-0.39(-2.38%)
May 07, 2004	16.37	16.49	16.25	16.25	10,613,029	-0.11(-0.69%)
May 06, 2004	16.28	16.44	16.19	16.37	11,214,159	+0.08(+0.50%)
May 05, 2004	16.32	16.52	16.24	16.29	12,293,250	+0.17(+1.05%)
May 04, 2004	16.13	16.20	15.93	16.12	10,405,721	+0.11(+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.