Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.81	16.00	15.79	15.95	362,825	+0.07(+0.42%)
May 27, 2004	15.99	15.99	15.72	15.89	512,498	+0.21(+1.31%)
May 26, 2004	15.40	15.71	15.20	15.68	486,290	+0.36(+2.35%)
May 25, 2004	15.06	15.32	14.97	15.32	577,142	+0.36(+2.38%)
May 24, 2004	14.96	15.04	14.86	14.96	369,425	+0.13(+0.90%)
May 21, 2004	14.85	15.06	14.73	14.83	455,812	+0.02(+0.14%)
May 20, 2004	14.64	14.89	14.64	14.81	417,763	+0.27(+1.88%)
May 19, 2004	14.78	15.04	14.51	14.54	643,340	-0.30(-2.05%)
May 18, 2004	14.54	14.84	14.53	14.84	471,925	+0.18(+1.19%)
May 17, 2004	14.58	14.76	14.32	14.67	444,164	+0.14(+0.96%)
May 14, 2004	14.50	14.71	14.35	14.53	426,693	+0.16(+1.11%)
May 13, 2004	14.47	14.62	14.37	14.37	575,589	-0.03(-0.21%)
May 12, 2004	14.58	14.58	14.20	14.40	622,762	+0.08(+0.54%)
May 11, 2004	14.13	14.70	14.13	14.32	562,000	+0.13(+0.91%)
May 10, 2004	14.63	14.63	13.81	14.19	1,461,007	-0.46(-3.16%)
May 07, 2004	15.02	15.02	14.66	14.66	1,249,408	-0.44(-2.93%)
May 06, 2004	15.20	15.23	14.68	15.10	522,592	+0.02(+0.14%)
May 05, 2004	15.43	15.44	15.07	15.08	363,019	-0.25(-1.61%)
May 04, 2004	15.22	15.45	15.10	15.32	889,494	+0.14(+0.92%)

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.