Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.52	18.55	17.38	17.75	76,199	+0.61(+3.57%)
May 27, 2004	16.33	17.57	16.17	17.14	115,402	+0.95(+5.85%)
May 26, 2004	14.88	16.21	14.88	16.19	31,606	+0.59(+3.76%)
May 25, 2004	15.80	15.80	15.03	15.61	9,310	+0.01(+0.06%)
May 24, 2004	15.66	15.92	15.31	15.60	28,544	+0.00(+0.00%)
May 21, 2004	14.89	15.99	14.49	15.60	77,057	+0.91(+6.17%)
May 20, 2004	13.63	14.85	13.48	14.69	75,709	+1.04(+7.66%)
May 19, 2004	13.35	14.08	13.35	13.65	30,504	+0.26(+1.95%)
May 18, 2004	13.19	13.88	13.19	13.39	41,285	+0.26(+1.99%)
May 17, 2004	13.48	13.95	12.95	13.13	49,983	-0.63(-4.57%)
May 14, 2004	13.56	13.95	13.51	13.75	32,341	+0.16(+1.14%)
May 13, 2004	13.68	13.96	13.60	13.60	27,564	-0.10(-0.71%)
May 12, 2004	14.34	14.51	13.57	13.70	24,746	-0.56(-3.95%)
May 11, 2004	13.67	14.48	13.67	14.26	33,689	+0.42(+3.07%)
May 10, 2004	15.50	15.50	13.07	13.84	101,803	-0.90(-6.09%)
May 07, 2004	15.11	16.31	14.69	14.73	91,880	-0.61(-3.99%)
May 06, 2004	16.95	17.35	15.14	15.35	122,139	-2.20(-12.56%)
May 05, 2004	17.09	17.96	16.78	17.55	81,344	-0.35(-1.96%)
May 04, 2004	16.75	17.96	16.75	17.90	21,316	+0.67(+3.88%)

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.