Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.36	17.54	17.07	17.39	85,364	-0.24(-1.39%)
May 27, 2004	17.54	17.78	17.54	17.63	103,875	+0.34(+1.96%)
May 26, 2004	16.83	17.79	16.83	17.29	102,437	-0.15(-0.86%)
May 25, 2004	16.58	17.44	16.58	17.44	116,994	+0.27(+1.59%)
May 24, 2004	17.28	17.44	16.97	17.17	296,888	+0.45(+2.70%)
May 21, 2004	16.58	16.73	16.41	16.72	265,079	+1.45(+9.51%)
May 20, 2004	15.25	15.55	15.17	15.27	63,439	-0.03(-0.22%)
May 19, 2004	15.44	15.83	15.25	15.30	334,808	+0.31(+2.08%)
May 18, 2004	14.63	15.02	14.33	14.99	230,753	+1.03(+7.37%)
May 17, 2004	13.69	14.16	13.52	13.96	186,543	-0.32(-2.22%)
May 14, 2004	14.22	14.69	14.17	14.28	345,232	-1.36(-8.72%)
May 13, 2004	15.52	15.83	15.33	15.64	151,859	-0.19(-1.20%)
May 12, 2004	15.60	15.83	15.19	15.83	273,705	-0.17(-1.08%)
May 11, 2004	15.66	16.44	15.64	16.00	485,589	+1.08(+7.27%)
May 10, 2004	15.30	15.89	14.92	14.92	535,909	-2.39(-13.82%)
May 07, 2004	17.75	17.86	17.31	17.31	222,127	-1.03(-5.61%)
May 06, 2004	18.29	18.63	18.08	18.34	118,611	-0.09(-0.48%)
May 05, 2004	18.59	18.86	18.36	18.43	242,614	-1.05(-5.37%)
May 04, 2004	18.92	19.75	18.92	19.48	396,271	+1.29(+7.07%)

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.