Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.03	14.11	13.95	13.99	104,823	-0.04(-0.26%)
May 27, 2004	13.97	14.04	13.91	14.03	199,994	-0.01(-0.05%)
May 26, 2004	14.09	14.09	13.91	14.03	183,136	-0.05(-0.37%)
May 25, 2004	13.79	14.12	13.79	14.09	281,705	+0.10(+0.68%)
May 24, 2004	14.05	14.16	13.88	13.99	305,634	-0.06(-0.42%)
May 21, 2004	14.11	14.13	13.86	14.05	271,101	+0.07(+0.47%)
May 20, 2004	13.61	14.00	13.53	13.98	220,252	+0.25(+1.82%)
May 19, 2004	13.44	13.83	13.44	13.73	177,425	+0.20(+1.47%)
May 18, 2004	13.64	13.68	13.43	13.53	92,587	+0.01(+0.05%)
May 17, 2004	13.33	13.64	13.24	13.53	274,092	+0.20(+1.49%)
May 14, 2004	13.25	13.56	13.25	13.33	180,824	-0.10(-0.77%)
May 13, 2004	13.44	13.59	13.37	13.43	125,217	-0.06(-0.44%)
May 12, 2004	13.09	13.49	13.00	13.49	149,010	+0.25(+1.89%)
May 11, 2004	13.28	13.33	13.17	13.24	130,112	+0.18(+1.41%)
May 10, 2004	12.95	13.42	12.89	13.06	233,304	-0.08(-0.62%)
May 07, 2004	13.24	13.48	13.14	13.14	121,138	-0.26(-1.92%)
May 06, 2004	13.46	13.55	13.19	13.39	122,906	-0.17(-1.25%)
May 05, 2004	13.61	13.77	13.56	13.56	145,339	-0.15(-1.07%)
May 04, 2004	13.50	13.86	13.39	13.71	269,877	+0.07(+0.49%)

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.