Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.62	18.99	18.57	18.68	13,541	+0.07(+0.36%)
May 27, 2004	18.34	18.62	18.16	18.61	17,244	+0.78(+4.35%)
May 26, 2004	17.87	17.96	17.67	17.84	11,002	-0.04(-0.21%)
May 25, 2004	17.37	17.87	17.30	17.87	19,994	+0.60(+3.45%)
May 24, 2004	17.49	17.81	17.18	17.28	7,088	+0.74(+4.46%)
May 21, 2004	16.40	16.54	16.40	16.54	2,115	+0.22(+1.33%)
May 20, 2004	16.24	16.32	16.24	16.32	211	+0.04(+0.23%)
May 19, 2004	16.31	16.31	16.22	16.29	3,596	+0.46(+2.93%)
May 18, 2004	15.94	16.04	15.79	15.82	3,385	-0.04(-0.24%)
May 17, 2004	15.69	15.88	15.69	15.86	5,501	-0.87(-5.20%)
May 14, 2004	17.27	17.27	16.73	16.73	3,173	-0.65(-3.75%)
May 13, 2004	17.62	17.62	17.38	17.38	3,808	-0.31(-1.76%)
May 12, 2004	17.96	17.96	17.49	17.69	7,088	-0.60(-3.26%)
May 11, 2004	17.89	18.29	17.89	18.29	6,876	+0.97(+5.62%)
May 10, 2004	17.87	17.87	17.23	17.32	13,753	-1.35(-7.24%)
May 07, 2004	19.05	19.05	18.62	18.67	10,050	-0.50(-2.61%)
May 06, 2004	19.09	19.24	18.82	19.17	28,987	+0.95(+5.24%)
May 05, 2004	18.24	18.25	18.09	18.21	4,654	+0.04(+0.21%)
May 04, 2004	17.97	18.48	17.97	18.18	12,589	+0.21(+1.16%)

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.