Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.74	15.88	15.71	15.74	633,708	+0.02(+0.12%)
May 27, 2004	15.63	15.86	15.59	15.72	672,591	+0.04(+0.25%)
May 26, 2004	15.64	15.79	15.59	15.68	835,568	+0.04(+0.26%)
May 25, 2004	15.01	15.69	15.01	15.64	1,044,047	+0.63(+4.20%)
May 24, 2004	15.13	15.23	14.90	15.01	1,196,270	-0.12(-0.81%)
May 21, 2004	15.16	15.18	15.05	15.13	709,268	-0.03(-0.19%)
May 20, 2004	15.37	15.37	15.13	15.16	734,638	-0.22(-1.46%)
May 19, 2004	15.48	15.63	15.27	15.39	366,767	+0.01(+0.07%)
May 18, 2004	15.27	15.51	15.05	15.38	629,020	+0.18(+1.19%)
May 17, 2004	15.52	15.52	15.19	15.19	742,360	-0.32(-2.08%)
May 14, 2004	15.43	15.67	15.28	15.52	608,889	+0.08(+0.54%)
May 13, 2004	15.74	15.74	15.39	15.43	807,992	-0.40(-2.50%)
May 12, 2004	15.71	15.85	15.39	15.83	612,750	+0.12(+0.74%)
May 11, 2004	15.77	15.86	15.67	15.71	358,494	+0.00(+0.02%)
May 10, 2004	15.92	15.92	15.51	15.71	624,332	-0.27(-1.70%)
May 07, 2004	16.32	16.48	15.90	15.98	1,112,161	-0.34(-2.09%)
May 06, 2004	16.06	16.34	15.98	16.32	870,591	+0.26(+1.60%)
May 05, 2004	15.85	16.23	15.72	16.06	626,814	+0.24(+1.49%)
May 04, 2004	15.94	15.96	15.69	15.83	656,321	-0.10(-0.64%)

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.