Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.20	15.40	15.12	15.32	1,651,686	+0.29(+1.91%)
May 27, 2004	15.10	15.20	14.83	15.03	1,652,577	+0.01(+0.06%)
May 26, 2004	15.48	15.48	14.91	15.03	2,009,542	-0.39(-2.56%)
May 25, 2004	14.70	15.47	14.59	15.42	3,546,808	+1.37(+9.78%)
May 24, 2004	14.05	14.28	13.91	14.05	1,912,391	-0.16(-1.14%)
May 21, 2004	14.15	14.33	14.08	14.21	1,095,516	+0.05(+0.38%)
May 20, 2004	14.43	14.45	14.05	14.15	1,523,451	-0.32(-2.23%)
May 19, 2004	14.72	14.75	14.37	14.48	1,250,936	-0.18(-1.22%)
May 18, 2004	14.50	14.75	14.50	14.66	1,620,602	+0.15(+1.05%)
May 17, 2004	14.79	14.79	14.28	14.50	2,002,412	-0.44(-2.94%)
May 14, 2004	14.51	14.94	14.41	14.94	2,488,726	+0.57(+3.93%)
May 13, 2004	14.63	14.68	14.36	14.38	1,622,719	-0.07(-0.50%)
May 12, 2004	14.50	14.50	14.05	14.45	2,098,895	+0.49(+3.54%)
May 11, 2004	14.09	14.39	13.90	13.96	1,303,746	-0.09(-0.64%)
May 10, 2004	13.98	14.09	13.64	14.05	1,901,249	-0.17(-1.20%)
May 07, 2004	14.36	14.49	14.18	14.22	1,700,930	-0.23(-1.61%)
May 06, 2004	14.85	14.85	14.41	14.45	2,203,288	-0.40(-2.72%)
May 05, 2004	14.78	14.97	14.72	14.85	1,312,993	+0.17(+1.16%)
May 04, 2004	15.26	15.38	14.68	14.68	1,781,036	-0.57(-3.76%)

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.