Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.75	17.85	17.61	17.78	6,857,867	+0.09(+0.49%)
May 27, 2004	17.47	17.81	17.42	17.69	9,308,369	+0.35(+2.02%)
May 26, 2004	17.20	17.43	17.17	17.34	6,991,969	+0.20(+1.18%)
May 25, 2004	16.97	17.22	16.96	17.14	8,674,841	+0.07(+0.39%)
May 24, 2004	17.10	17.22	16.96	17.07	6,382,945	-0.07(-0.39%)
May 21, 2004	17.06	17.20	17.06	17.14	6,432,546	+0.09(+0.55%)
May 20, 2004	17.31	17.45	16.87	17.04	7,923,399	-0.30(-1.71%)
May 19, 2004	17.51	17.53	17.25	17.34	5,710,212	-0.03(-0.16%)
May 18, 2004	17.46	17.51	17.26	17.37	5,242,120	-0.05(-0.31%)
May 17, 2004	17.34	17.54	17.17	17.42	4,231,981	-0.20(-1.15%)
May 14, 2004	17.57	17.83	17.44	17.62	4,077,980	+0.05(+0.31%)
May 13, 2004	17.60	17.68	17.37	17.57	5,588,585	+0.01(+0.08%)
May 12, 2004	17.69	18.07	17.31	17.55	8,812,803	-0.26(-1.44%)
May 11, 2004	17.90	17.98	17.66	17.81	7,787,219	-0.13(-0.71%)
May 10, 2004	17.99	18.40	17.85	17.94	6,561,895	-0.05(-0.26%)
May 07, 2004	18.17	18.38	17.95	17.99	5,220,735	-0.38(-2.05%)
May 06, 2004	18.53	18.60	18.19	18.36	4,055,704	-0.36(-1.94%)
May 05, 2004	18.50	18.77	18.42	18.73	4,694,429	+0.13(+0.72%)
May 04, 2004	18.77	18.77	18.40	18.59	4,481,026	-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.