Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.50	15.50	15.36	15.36	4,335	-0.15(-0.96%)
May 27, 2004	15.39	15.51	15.39	15.51	20,593	+0.17(+1.08%)
May 26, 2004	15.26	15.35	15.17	15.34	94,839	-0.43(-2.70%)
May 25, 2004	14.97	15.77	14.97	15.77	49,135	+0.81(+5.44%)
May 24, 2004	14.95	15.05	14.95	14.96	12,825	+0.22(+1.50%)
May 21, 2004	14.95	14.95	14.74	14.74	6,864	+0.02(+0.15%)
May 20, 2004	14.76	14.78	14.66	14.71	1,806	-0.19(-1.26%)
May 19, 2004	15.08	15.10	14.90	14.90	1,987	+0.33(+2.28%)
May 18, 2004	14.60	14.69	14.57	14.57	8,851	+0.06(+0.38%)
May 17, 2004	14.50	14.58	14.50	14.51	16,980	-0.16(-1.09%)
May 14, 2004	14.56	14.68	14.56	14.68	7,406	+0.04(+0.30%)
May 13, 2004	14.68	14.70	14.63	14.63	26,555	-0.20(-1.38%)
May 12, 2004	14.84	14.84	14.64	14.84	25,290	+0.02(+0.15%)
May 11, 2004	14.72	14.81	14.70	14.81	18,606	+0.13(+0.87%)
May 10, 2004	14.56	14.71	14.54	14.69	115,613	-0.26(-1.74%)
May 07, 2004	15.06	15.25	14.95	14.95	21,677	-0.50(-3.26%)
May 06, 2004	15.50	15.50	15.39	15.45	24,929	-0.29(-1.86%)
May 05, 2004	15.64	15.77	15.64	15.74	11,019	+0.24(+1.57%)
May 04, 2004	15.50	15.61	15.50	15.50	18,787	+0.15(+0.97%)

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.