Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.59	13.73	13.34	13.55	299,332	+0.00(+0.00%)
May 27, 2004	13.73	13.86	13.42	13.55	663,936	-0.24(-1.77%)
May 26, 2004	14.68	14.74	13.72	13.79	893,400	-0.95(-6.46%)
May 25, 2004	14.82	14.95	14.68	14.74	305,216	-0.10(-0.66%)
May 24, 2004	14.66	15.10	14.66	14.84	179,820	+0.14(+0.96%)
May 21, 2004	15.18	15.33	14.58	14.70	203,906	-0.58(-3.81%)
May 20, 2004	15.29	15.50	15.08	15.28	139,002	-0.12(-0.78%)
May 19, 2004	14.85	15.47	14.85	15.40	184,600	+0.39(+2.61%)
May 18, 2004	15.36	15.51	14.98	15.01	169,339	-0.23(-1.53%)
May 17, 2004	15.22	15.41	14.37	15.24	515,557	+0.20(+1.30%)
May 14, 2004	15.46	15.86	14.97	15.05	184,968	-0.51(-3.25%)
May 13, 2004	15.54	15.83	15.29	15.55	189,013	-0.25(-1.58%)
May 12, 2004	15.55	16.06	14.96	15.81	263,478	+0.24(+1.54%)
May 11, 2004	15.62	15.72	15.07	15.57	166,949	-0.14(-0.90%)
May 10, 2004	15.96	16.08	15.60	15.71	215,489	-0.26(-1.60%)
May 07, 2004	16.43	16.66	15.94	15.96	135,324	-0.63(-3.77%)
May 06, 2004	15.73	16.68	15.71	16.59	550,124	+0.45(+2.76%)
May 05, 2004	16.43	16.71	15.77	16.14	593,332	-0.41(-2.50%)
May 04, 2004	17.34	17.44	16.40	16.56	303,561	-0.54(-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.