Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.78	16.87	16.64	16.80	7,255,540	+0.08(+0.50%)
May 27, 2004	16.52	16.83	16.47	16.72	9,848,141	+0.33(+2.02%)
May 26, 2004	16.26	16.47	16.23	16.39	7,397,418	+0.19(+1.18%)
May 25, 2004	16.04	16.27	16.03	16.20	9,177,876	+0.06(+0.39%)
May 24, 2004	16.17	16.27	16.03	16.13	6,753,078	-0.06(-0.39%)
May 21, 2004	16.12	16.26	16.12	16.20	6,805,555	+0.09(+0.55%)
May 20, 2004	16.36	16.50	15.94	16.11	8,382,860	-0.28(-1.71%)
May 19, 2004	16.55	16.57	16.31	16.39	6,041,334	-0.03(-0.15%)
May 18, 2004	16.50	16.55	16.31	16.41	5,546,099	-0.05(-0.31%)
May 17, 2004	16.39	16.58	16.23	16.47	4,477,384	-0.19(-1.15%)
May 14, 2004	16.61	16.85	16.48	16.66	4,314,453	+0.05(+0.31%)
May 13, 2004	16.64	16.71	16.42	16.61	5,912,655	+0.01(+0.08%)
May 12, 2004	16.72	17.08	16.36	16.59	9,323,839	-0.24(-1.44%)
May 11, 2004	16.92	16.99	16.69	16.83	8,238,783	-0.12(-0.71%)
May 10, 2004	17.01	17.39	16.87	16.96	6,942,405	-0.04(-0.26%)
May 07, 2004	17.17	17.37	16.96	17.00	5,523,474	-0.36(-2.05%)
May 06, 2004	17.52	17.58	17.20	17.36	4,290,886	-0.34(-1.94%)
May 05, 2004	17.49	17.74	17.41	17.70	4,966,649	+0.13(+0.72%)
May 04, 2004	17.74	17.74	17.39	17.57	4,740,871	-0.10(-0.54%)

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.