Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.89	16.17	15.81	16.10	4,927,979	+0.02(+0.15%)
May 27, 2004	15.50	16.18	15.50	16.08	3,981,094	+0.47(+3.02%)
May 26, 2004	15.30	15.66	15.30	15.61	1,945,630	+0.22(+1.43%)
May 25, 2004	14.95	15.44	14.94	15.39	1,776,157	+0.38(+2.56%)
May 24, 2004	14.94	15.13	14.85	15.01	1,732,450	+0.07(+0.47%)
May 21, 2004	14.82	15.00	14.79	14.93	2,638,177	+0.04(+0.26%)
May 20, 2004	14.64	14.94	14.64	14.90	1,887,398	+0.17(+1.17%)
May 19, 2004	15.03	15.11	14.69	14.72	3,009,235	-0.28(-1.88%)
May 18, 2004	14.95	15.10	14.77	15.01	2,143,009	-0.10(-0.68%)
May 17, 2004	15.05	15.40	15.01	15.11	2,008,068	-0.26(-1.69%)
May 14, 2004	15.11	15.40	15.08	15.37	1,708,622	+0.14(+0.93%)
May 13, 2004	15.46	15.55	15.15	15.22	1,930,084	-0.38(-2.41%)
May 12, 2004	15.38	15.62	15.30	15.60	2,388,555	+0.14(+0.91%)
May 11, 2004	15.07	15.49	15.01	15.46	2,051,264	+0.07(+0.46%)
May 10, 2004	15.38	15.67	15.33	15.39	3,721,915	-0.05(-0.31%)
May 07, 2004	14.91	15.49	14.91	15.44	3,392,015	+0.42(+2.82%)
May 06, 2004	14.68	15.10	14.66	15.01	1,590,628	+0.21(+1.43%)
May 05, 2004	14.87	14.91	14.76	14.80	1,317,559	-0.10(-0.69%)
May 04, 2004	14.95	15.07	14.84	14.90	1,681,099	-0.20(-1.35%)

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.