Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.10	17.10	16.99	17.01	1,007,738	-0.18(-1.04%)
May 27, 2004	17.08	17.22	17.02	17.19	794,022	+0.46(+2.73%)
May 26, 2004	16.66	16.75	16.53	16.73	620,476	-0.02(-0.09%)
May 25, 2004	16.52	16.75	16.43	16.75	5,159,977	+0.38(+2.35%)
May 24, 2004	16.38	16.42	16.28	16.36	289,373	+0.03(+0.19%)
May 21, 2004	16.37	16.41	16.18	16.33	271,239	+0.06(+0.35%)
May 20, 2004	16.41	16.45	16.13	16.28	175,691	-0.17(-1.03%)
May 19, 2004	16.52	16.68	16.44	16.45	248,424	+0.13(+0.79%)
May 18, 2004	16.29	16.40	16.28	16.32	705,104	+0.07(+0.41%)
May 17, 2004	16.41	16.45	16.21	16.25	318,818	-0.05(-0.28%)
May 14, 2004	16.25	16.34	16.17	16.30	276,308	+0.22(+1.37%)
May 13, 2004	16.09	16.17	16.00	16.08	193,435	-0.11(-0.67%)
May 12, 2004	16.15	16.23	15.97	16.18	316,868	+0.12(+0.73%)
May 11, 2004	16.03	16.07	15.94	16.07	217,810	+0.02(+0.13%)
May 10, 2004	16.13	16.15	15.94	16.05	272,409	-0.35(-2.16%)
May 07, 2004	16.36	16.46	16.30	16.40	4,371,414	+0.12(+0.72%)
May 06, 2004	16.20	16.35	16.15	16.28	7,491,736	-0.03(-0.16%)
May 05, 2004	16.23	16.36	16.20	16.31	666,105	+0.37(+2.32%)
May 04, 2004	16.00	16.01	15.85	15.94	770,038	+0.04(+0.26%)

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.