Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.68	17.71	17.59	17.60	6,017,505	-0.12(-0.70%)
May 27, 2004	17.59	17.75	17.57	17.72	9,307,606	+0.16(+0.91%)
May 26, 2004	17.47	17.63	17.47	17.56	8,646,891	-0.03(-0.15%)
May 25, 2004	17.30	17.62	17.30	17.59	9,303,318	+0.26(+1.50%)
May 24, 2004	17.45	17.54	17.31	17.33	8,781,362	-0.12(-0.69%)
May 21, 2004	17.44	17.66	17.40	17.45	11,879,711	+0.04(+0.21%)
May 20, 2004	17.16	17.47	17.16	17.42	8,333,226	+0.20(+1.15%)
May 19, 2004	17.31	17.37	17.22	17.22	7,989,238	-0.09(-0.55%)
May 18, 2004	17.34	17.38	17.24	17.31	9,991,295	-0.04(-0.21%)
May 17, 2004	17.28	17.49	17.27	17.35	10,676,822	-0.02(-0.12%)
May 14, 2004	17.23	17.42	17.11	17.37	10,135,262	+0.18(+1.04%)
May 13, 2004	17.33	17.38	17.11	17.19	9,061,025	-0.14(-0.78%)
May 12, 2004	17.30	17.35	17.12	17.33	10,608,821	+0.01(+0.06%)
May 11, 2004	17.34	17.37	17.10	17.32	11,203,986	+0.07(+0.39%)
May 10, 2004	17.42	17.55	17.23	17.25	11,821,511	-0.17(-0.98%)
May 07, 2004	17.55	17.77	17.42	17.42	13,704,107	-0.17(-0.98%)
May 06, 2004	17.38	17.60	17.36	17.59	10,357,032	+0.16(+0.91%)
May 05, 2004	17.37	17.48	17.35	17.43	8,584,097	+0.08(+0.48%)
May 04, 2004	17.35	17.47	17.24	17.35	10,627,200	-0.08(-0.46%)

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.