Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.53	16.57	16.47	16.52	12,352,760	+0.01(+0.06%)
May 27, 2004	16.38	16.54	16.35	16.51	17,429,134	+0.35(+2.19%)
May 26, 2004	16.22	16.31	16.07	16.16	11,502,968	-0.05(-0.34%)
May 25, 2004	15.99	16.25	15.94	16.21	17,904,696	+0.18(+1.12%)
May 24, 2004	15.96	16.06	15.89	16.03	15,525,650	+0.14(+0.91%)
May 21, 2004	16.17	16.17	15.86	15.89	15,528,758	-0.08(-0.50%)
May 20, 2004	15.82	16.07	15.82	15.97	10,961,824	+0.09(+0.55%)
May 19, 2004	16.10	16.14	15.86	15.88	14,108,915	-0.24(-1.48%)
May 18, 2004	15.99	16.24	15.94	16.12	15,384,847	+0.09(+0.58%)
May 17, 2004	15.97	16.12	15.93	16.03	11,807,886	-0.06(-0.38%)
May 14, 2004	15.88	16.10	15.86	16.09	13,285,853	+0.13(+0.79%)
May 13, 2004	15.98	16.05	15.85	15.96	11,010,934	-0.10(-0.62%)
May 12, 2004	16.09	16.09	15.85	16.06	13,835,390	-0.04(-0.26%)
May 11, 2004	15.89	16.12	15.86	16.10	16,008,670	+0.04(+0.24%)
May 10, 2004	16.25	16.28	16.01	16.06	20,965,688	-0.26(-1.60%)
May 07, 2004	16.38	16.59	16.30	16.32	15,901,436	-0.11(-0.65%)
May 06, 2004	16.33	16.55	16.33	16.43	14,001,991	-0.01(-0.04%)
May 05, 2004	16.34	16.48	16.20	16.44	17,338,064	+0.26(+1.63%)
May 04, 2004	16.25	16.26	16.05	16.17	16,762,729	-0.11(-0.69%)

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.