Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.25	14.60	14.10	14.25	73,513	+0.35(+2.52%)
May 27, 2004	13.90	14.25	13.75	13.90	348,013	+0.05(+0.36%)
May 26, 2004	13.85	14.15	13.70	13.85	6,545	+0.00(+0.00%)
May 25, 2004	13.85	14.15	13.70	13.85	6,545	-0.40(-2.81%)
May 24, 2004	14.25	14.25	13.75	14.25	5,395	+1.00(+7.55%)
May 21, 2004	13.25	14.10	13.00	13.25	4,688	-0.30(-2.21%)
May 20, 2004	13.55	14.00	13.45	13.55	6,318	-0.25(-1.81%)
May 19, 2004	13.80	14.25	13.50	13.80	15,368	+0.35(+2.60%)
May 18, 2004	13.15	13.65	13.20	13.45	7,256	+0.30(+2.28%)
May 17, 2004	13.20	13.50	13.05	13.15	10,055	-0.05(-0.38%)
May 14, 2004	13.40	13.75	13.10	13.20	4,080	-0.15(-1.12%)
May 13, 2004	13.35	13.35	13.35	13.35	0	+0.00(+0.00%)
May 12, 2004	13.50	13.90	13.25	13.35	4,667	-0.15(-1.11%)
May 11, 2004	13.25	13.90	13.40	13.50	10,604	+0.25(+1.89%)
May 10, 2004	13.60	13.85	13.15	13.25	4,178	-0.35(-2.57%)
May 07, 2004	13.95	14.05	13.60	13.60	14,186	-0.35(-2.51%)
May 06, 2004	14.40	14.45	13.95	13.95	3,572	-0.45(-3.13%)
May 05, 2004	14.10	14.65	14.20	14.40	4,802	+0.30(+2.13%)
May 04, 2004	14.20	14.50	14.00	14.10	7,649	-0.10(-0.70%)

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.