Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.32	14.36	14.17	14.29	3,258,329	+0.01(+0.05%)
May 27, 2004	14.34	14.48	14.20	14.28	5,393,900	-0.23(-1.60%)
May 26, 2004	14.39	14.55	14.35	14.52	3,145,826	+0.05(+0.37%)
May 25, 2004	14.33	14.51	14.21	14.46	3,722,547	+0.07(+0.51%)
May 24, 2004	14.39	14.47	14.24	14.39	3,123,098	+0.08(+0.59%)
May 21, 2004	14.38	14.49	14.27	14.30	3,520,837	-0.01(-0.10%)
May 20, 2004	14.22	14.32	14.13	14.32	3,292,137	+0.13(+0.94%)
May 19, 2004	14.49	14.56	14.16	14.19	6,066,078	-0.30(-2.09%)
May 18, 2004	13.97	14.55	13.97	14.49	7,948,233	+0.71(+5.13%)
May 17, 2004	13.78	13.86	13.63	13.78	4,210,061	-0.21(-1.51%)
May 14, 2004	13.92	14.07	13.88	13.99	2,163,128	-0.01(-0.05%)
May 13, 2004	14.01	14.09	13.93	14.00	3,737,604	+0.01(+0.10%)
May 12, 2004	13.93	13.99	13.77	13.98	3,851,812	+0.08(+0.61%)
May 11, 2004	13.94	14.03	13.82	13.90	5,954,143	-0.08(-0.58%)
May 10, 2004	14.11	14.13	13.91	13.98	5,009,799	-0.20(-1.44%)
May 07, 2004	14.43	14.54	14.17	14.19	3,626,806	-0.32(-2.21%)
May 06, 2004	14.57	14.67	14.48	14.51	2,555,753	-0.14(-0.94%)
May 05, 2004	14.54	14.68	14.53	14.64	4,312,336	+0.04(+0.26%)
May 04, 2004	14.80	14.80	14.57	14.60	4,146,706	-0.13(-0.86%)

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.