Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.74	14.85	14.52	14.59	2,676,914	-0.12(-0.84%)
May 27, 2004	14.67	14.73	14.47	14.71	2,284,500	+0.04(+0.24%)
May 26, 2004	14.45	14.77	14.39	14.67	3,788,604	+0.27(+1.85%)
May 25, 2004	14.25	14.45	14.08	14.41	2,717,661	+0.15(+1.09%)
May 24, 2004	14.17	14.34	14.17	14.25	1,569,653	+0.19(+1.36%)
May 21, 2004	14.00	14.10	13.96	14.06	997,420	+0.09(+0.68%)
May 20, 2004	14.02	14.16	13.78	13.97	1,458,927	-0.04(-0.28%)
May 19, 2004	13.96	14.28	13.91	14.01	3,377,588	+0.14(+1.04%)
May 18, 2004	13.23	13.86	13.23	13.86	2,748,664	+0.66(+4.98%)
May 17, 2004	13.28	13.37	13.19	13.20	2,131,256	-0.19(-1.42%)
May 14, 2004	13.33	13.40	13.25	13.39	1,138,264	+0.08(+0.64%)
May 13, 2004	13.16	13.40	13.16	13.31	1,502,331	+0.12(+0.90%)
May 12, 2004	13.32	13.48	12.92	13.19	3,801,891	-0.11(-0.80%)
May 11, 2004	13.21	13.37	13.04	13.30	2,401,427	+0.11(+0.84%)
May 10, 2004	13.04	13.20	12.59	13.19	4,073,834	+0.03(+0.26%)
May 07, 2004	13.32	13.45	13.15	13.15	2,018,758	-0.16(-1.23%)
May 06, 2004	13.43	13.53	13.19	13.32	4,139,384	-0.49(-3.58%)
May 05, 2004	13.76	14.08	13.72	13.81	3,976,395	+0.12(+0.86%)
May 04, 2004	13.38	13.76	13.38	13.69	2,431,545	+0.34(+2.55%)

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.