Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.87	17.95	17.48	17.48	19,751	-0.41(-2.31%)
May 27, 2004	17.79	18.04	17.55	17.90	29,813	+0.27(+1.52%)
May 26, 2004	17.54	17.75	17.54	17.63	37,453	+0.11(+0.61%)
May 25, 2004	17.18	17.52	17.10	17.52	206,833	+0.42(+2.48%)
May 24, 2004	17.16	17.16	17.09	17.10	16,583	+0.00(+0.00%)
May 21, 2004	17.17	17.27	17.07	17.10	25,900	-0.07(-0.41%)
May 20, 2004	17.00	17.28	16.99	17.17	21,428	+0.21(+1.23%)
May 19, 2004	17.12	17.39	16.96	16.96	46,770	-0.21(-1.25%)
May 18, 2004	17.44	17.44	17.12	17.17	18,633	-0.13(-0.74%)
May 17, 2004	17.46	17.70	17.09	17.30	23,292	-0.26(-1.50%)
May 14, 2004	18.03	18.04	17.57	17.57	21,242	-0.52(-2.88%)
May 13, 2004	18.54	18.54	18.09	18.09	2,981	-0.33(-1.81%)
May 12, 2004	18.29	18.42	17.74	18.42	10,993	+0.31(+1.72%)
May 11, 2004	17.87	18.27	17.87	18.11	15,838	+0.24(+1.32%)
May 10, 2004	18.57	18.58	17.77	17.87	33,167	-0.70(-3.78%)
May 07, 2004	18.61	19.28	18.57	18.57	30,186	-0.83(-4.26%)
May 06, 2004	18.80	19.42	18.79	19.40	19,937	+0.32(+1.66%)
May 05, 2004	18.86	19.26	18.86	19.08	8,571	+0.27(+1.43%)
May 04, 2004	18.79	19.22	18.79	18.82	5,962	-0.24(-1.24%)

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.