Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.29	14.44	14.03	14.25	284,639	+0.00(+0.00%)
May 27, 2004	14.44	14.58	14.11	14.25	631,346	-0.26(-1.77%)
May 26, 2004	15.44	15.50	14.42	14.50	849,546	-1.00(-6.46%)
May 25, 2004	15.58	15.72	15.44	15.51	290,234	-0.10(-0.66%)
May 24, 2004	15.41	15.88	15.41	15.61	170,993	+0.15(+0.96%)
May 21, 2004	15.96	16.12	15.33	15.46	193,897	-0.61(-3.81%)
May 20, 2004	16.08	16.30	15.86	16.07	132,178	-0.13(-0.78%)
May 19, 2004	15.61	16.27	15.61	16.20	175,539	+0.41(+2.61%)
May 18, 2004	16.15	16.31	15.76	15.79	161,027	-0.25(-1.53%)
May 17, 2004	16.01	16.20	15.11	16.03	490,250	+0.21(+1.30%)
May 14, 2004	16.26	16.68	15.74	15.83	175,888	-0.53(-3.25%)
May 13, 2004	16.34	16.64	16.08	16.36	179,735	-0.26(-1.58%)
May 12, 2004	16.35	16.89	15.73	16.62	250,545	+0.25(+1.54%)
May 11, 2004	16.43	16.53	15.85	16.37	158,754	-0.15(-0.90%)
May 10, 2004	16.78	16.91	16.41	16.52	204,912	-0.27(-1.60%)
May 07, 2004	17.27	17.52	16.76	16.79	128,682	-0.66(-3.77%)
May 06, 2004	16.55	17.54	16.52	17.44	523,120	+0.47(+2.76%)
May 05, 2004	17.28	17.57	16.59	16.98	564,208	-0.43(-2.50%)
May 04, 2004	18.23	18.34	17.25	17.41	288,660	-0.57(-3.18%)

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.