Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.78	15.80	15.77	15.77	21,433	-0.01(-0.04%)
May 27, 2004	15.95	15.95	15.72	15.78	125,837	-0.11(-0.69%)
May 26, 2004	16.03	16.04	15.83	15.89	74,672	-0.11(-0.67%)
May 25, 2004	15.82	16.00	15.82	16.00	141,048	+0.29(+1.87%)
May 24, 2004	15.42	15.70	15.42	15.70	64,992	+0.35(+2.29%)
May 21, 2004	15.50	15.52	15.35	15.35	52,547	-0.07(-0.46%)
May 20, 2004	15.50	15.50	15.39	15.42	19,359	-0.01(-0.04%)
May 19, 2004	15.55	15.66	15.40	15.43	76,746	+0.03(+0.18%)
May 18, 2004	15.56	15.57	15.35	15.40	124,454	-0.15(-0.95%)
May 17, 2004	15.59	15.64	15.53	15.55	64,992	-0.07(-0.45%)
May 14, 2004	15.56	15.71	15.49	15.62	161,099	+0.17(+1.11%)
May 13, 2004	15.53	15.54	15.42	15.45	42,176	-0.05(-0.33%)
May 12, 2004	15.47	15.50	15.27	15.50	74,672	+0.12(+0.79%)
May 11, 2004	15.29	15.38	15.27	15.38	33,187	+0.20(+1.32%)
May 10, 2004	15.26	15.29	15.03	15.17	279,331	-0.34(-2.22%)
May 07, 2004	15.91	15.91	15.51	15.52	358,843	-0.47(-2.96%)
May 06, 2004	16.09	16.09	15.82	15.99	142,431	-0.13(-0.82%)
May 05, 2004	15.98	16.12	15.91	16.12	63,610	+0.06(+0.36%)
May 04, 2004	16.05	16.15	15.95	16.07	118,231	+0.12(+0.76%)

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.