Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.08	14.23	13.85	13.92	3,091,531	-0.13(-0.96%)
May 27, 2004	14.29	14.31	13.99	14.05	3,900,241	-0.03(-0.19%)
May 26, 2004	14.09	14.28	14.08	14.08	3,697,311	-0.06(-0.44%)
May 25, 2004	13.70	14.27	13.68	14.14	5,835,373	+0.44(+3.21%)
May 24, 2004	13.68	13.85	13.58	13.70	3,797,272	+0.04(+0.26%)
May 21, 2004	13.46	13.69	13.41	13.67	4,476,936	+0.36(+2.70%)
May 20, 2004	13.24	13.40	13.19	13.31	3,214,336	+0.05(+0.41%)
May 19, 2004	13.46	13.68	13.14	13.25	4,517,946	-0.11(-0.81%)
May 18, 2004	12.92	13.37	12.90	13.36	4,013,351	+0.55(+4.27%)
May 17, 2004	12.70	12.95	12.61	12.81	3,664,437	-0.04(-0.28%)
May 14, 2004	12.55	12.95	12.55	12.85	4,546,474	+0.23(+1.85%)
May 13, 2004	12.60	12.72	12.47	12.62	2,707,625	+0.13(+1.08%)
May 12, 2004	12.49	12.54	12.17	12.48	2,567,992	+0.00(+0.00%)
May 11, 2004	12.47	12.71	12.43	12.48	3,037,594	+0.02(+0.14%)
May 10, 2004	12.57	12.70	12.25	12.46	4,189,424	-0.10(-0.79%)
May 07, 2004	12.75	12.93	12.56	12.56	2,654,580	-0.24(-1.89%)
May 06, 2004	12.87	12.87	12.69	12.81	2,924,707	-0.16(-1.25%)
May 05, 2004	12.91	13.10	12.85	12.97	3,021,882	-0.04(-0.28%)
May 04, 2004	13.10	13.12	12.89	13.00	4,010,119	+0.06(+0.49%)

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.