Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.12	19.41	18.95	19.39	338,092	+0.32(+1.65%)
May 27, 2004	18.61	19.14	18.61	19.08	673,174	+0.43(+2.32%)
May 26, 2004	18.07	18.76	17.93	18.65	894,795	+0.56(+3.07%)
May 25, 2004	17.30	18.14	17.12	18.09	647,519	+0.64(+3.66%)
May 24, 2004	17.39	17.53	17.24	17.45	433,365	+0.37(+2.14%)
May 21, 2004	16.82	17.24	16.78	17.09	590,427	+0.32(+1.88%)
May 20, 2004	16.88	17.07	16.69	16.77	597,774	-0.17(-0.98%)
May 19, 2004	16.81	17.24	16.53	16.94	1,131,472	+0.45(+2.72%)
May 18, 2004	16.44	16.50	16.13	16.49	559,352	+0.56(+3.55%)
May 17, 2004	15.82	16.25	15.58	15.92	523,459	-0.29(-1.79%)
May 14, 2004	16.71	17.00	16.15	16.21	451,312	-0.45(-2.69%)
May 13, 2004	16.75	16.97	16.42	16.66	635,594	-0.22(-1.28%)
May 12, 2004	16.70	16.92	15.90	16.88	772,662	+0.23(+1.40%)
May 11, 2004	16.12	16.80	16.07	16.65	1,121,956	+0.75(+4.70%)
May 10, 2004	16.25	16.25	15.46	15.90	732,674	-0.50(-3.04%)
May 07, 2004	16.26	16.81	16.25	16.40	441,074	+0.05(+0.31%)
May 06, 2004	16.82	16.92	16.18	16.35	672,692	-0.67(-3.95%)
May 05, 2004	16.91	17.29	16.80	17.02	312,437	+0.12(+0.74%)
May 04, 2004	16.26	17.19	16.21	16.90	680,400	+0.42(+2.52%)

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.