Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.54	16.57	16.48	16.53	12,348,260	+0.01(+0.06%)
May 27, 2004	16.38	16.55	16.36	16.52	17,422,786	+0.35(+2.19%)
May 26, 2004	16.23	16.32	16.08	16.16	11,498,778	-0.05(-0.34%)
May 25, 2004	16.00	16.26	15.94	16.22	17,898,172	+0.18(+1.12%)
May 24, 2004	15.96	16.06	15.90	16.04	15,519,994	+0.14(+0.91%)
May 21, 2004	16.18	16.18	15.87	15.89	15,523,101	-0.08(-0.50%)
May 20, 2004	15.83	16.08	15.82	15.97	10,957,830	+0.09(+0.55%)
May 19, 2004	16.10	16.14	15.87	15.89	14,103,775	-0.24(-1.48%)
May 18, 2004	16.00	16.25	15.94	16.12	15,379,242	+0.09(+0.58%)
May 17, 2004	15.97	16.13	15.93	16.03	11,803,585	-0.06(-0.38%)
May 14, 2004	15.89	16.11	15.86	16.09	13,281,013	+0.13(+0.79%)
May 13, 2004	15.99	16.06	15.85	15.97	11,006,923	-0.10(-0.62%)
May 12, 2004	16.09	16.09	15.86	16.07	13,830,350	-0.04(-0.26%)
May 11, 2004	15.90	16.12	15.87	16.11	16,002,838	+0.04(+0.24%)
May 10, 2004	16.25	16.29	16.01	16.07	20,958,050	-0.26(-1.60%)
May 07, 2004	16.38	16.60	16.30	16.33	15,895,643	-0.11(-0.65%)
May 06, 2004	16.33	16.55	16.33	16.44	13,996,891	-0.01(-0.04%)
May 05, 2004	16.35	16.48	16.20	16.44	17,331,748	+0.26(+1.63%)
May 04, 2004	16.26	16.27	16.06	16.18	16,756,622	-0.11(-0.69%)

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.