Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.47	18.55	18.12	18.36	413,900	-0.16(-0.86%)
May 27, 2004	18.07	18.59	18.07	18.52	425,000	+0.43(+2.38%)
May 26, 2004	17.95	18.20	17.70	18.09	521,700	+0.09(+0.50%)
May 25, 2004	17.73	18.05	17.37	18.00	443,700	+0.13(+0.73%)
May 24, 2004	17.30	17.87	17.29	17.87	299,500	+0.38(+2.17%)
May 21, 2004	17.41	17.49	16.80	17.49	443,400	+0.31(+1.80%)
May 20, 2004	17.21	17.40	16.95	17.18	423,600	-0.18(-1.04%)
May 19, 2004	17.01	17.68	17.00	17.36	472,400	+0.46(+2.72%)
May 18, 2004	16.70	17.16	16.62	16.90	394,600	+0.15(+0.90%)
May 17, 2004	16.96	17.01	16.28	16.75	349,700	-0.42(-2.45%)
May 14, 2004	17.64	17.76	17.03	17.17	325,900	-0.38(-2.17%)
May 13, 2004	18.23	18.25	17.54	17.55	852,700	-0.77(-4.20%)
May 12, 2004	17.68	18.56	17.31	18.32	1,029,400	+0.62(+3.50%)
May 11, 2004	17.22	17.92	17.22	17.70	832,500	+0.52(+3.03%)
May 10, 2004	16.60	17.36	16.28	17.18	837,200	+1.05(+6.51%)
May 07, 2004	16.96	17.23	16.12	16.13	264,600	-0.90(-5.28%)
May 06, 2004	17.26	17.32	16.94	17.03	486,500	-0.22(-1.28%)
May 05, 2004	17.38	17.38	16.94	17.25	479,700	-0.02(-0.12%)
May 04, 2004	16.85	17.55	16.72	17.27	645,400	+0.30(+1.77%)

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.