Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.94	14.09	13.71	13.78	3,123,266	-0.13(-0.96%)
May 27, 2004	14.15	14.17	13.85	13.91	3,940,278	-0.03(-0.19%)
May 26, 2004	13.95	14.13	13.94	13.94	3,735,265	-0.06(-0.44%)
May 25, 2004	13.56	14.12	13.55	14.00	5,895,276	+0.44(+3.21%)
May 24, 2004	13.55	13.71	13.44	13.56	3,836,252	+0.04(+0.26%)
May 21, 2004	13.32	13.55	13.27	13.53	4,522,894	+0.36(+2.70%)
May 20, 2004	13.10	13.26	13.06	13.17	3,247,332	+0.05(+0.41%)
May 19, 2004	13.32	13.55	13.00	13.12	4,564,324	-0.11(-0.81%)
May 18, 2004	12.79	13.23	12.77	13.23	4,054,550	+0.54(+4.27%)
May 17, 2004	12.57	12.82	12.48	12.68	3,702,054	-0.04(-0.28%)
May 14, 2004	12.43	12.82	12.43	12.72	4,593,145	+0.23(+1.85%)
May 13, 2004	12.47	12.60	12.35	12.49	2,735,419	+0.13(+1.08%)
May 12, 2004	12.36	12.41	12.04	12.36	2,594,353	+0.00(+0.00%)
May 11, 2004	12.35	12.58	12.30	12.36	3,068,776	+0.02(+0.14%)
May 10, 2004	12.44	12.57	12.12	12.34	4,232,430	-0.10(-0.79%)
May 07, 2004	12.62	12.80	12.44	12.44	2,681,830	-0.24(-1.89%)
May 06, 2004	12.74	12.74	12.56	12.68	2,954,730	-0.16(-1.25%)
May 05, 2004	12.78	12.97	12.72	12.84	3,052,902	-0.04(-0.28%)
May 04, 2004	12.97	12.99	12.76	12.87	4,051,285	+0.06(+0.48%)

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.