Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.80	13.86	13.67	13.77	1,367,689	+0.01(+0.06%)
May 27, 2004	13.69	13.96	13.64	13.77	2,351,068	+0.09(+0.67%)
May 26, 2004	13.98	14.15	13.64	13.67	4,034,433	-0.32(-2.29%)
May 25, 2004	13.31	13.99	13.26	13.99	4,034,912	+0.59(+4.40%)
May 24, 2004	13.32	13.42	13.12	13.40	2,721,987	+0.38(+2.91%)
May 21, 2004	12.91	13.08	12.77	13.03	3,018,770	+0.25(+1.96%)
May 20, 2004	12.85	12.89	12.61	12.77	3,564,507	+0.01(+0.07%)
May 19, 2004	13.17	13.23	12.77	12.77	2,784,883	-0.39(-2.94%)
May 18, 2004	13.18	13.27	12.98	13.15	1,453,304	+0.01(+0.05%)
May 17, 2004	13.30	13.49	13.13	13.15	2,822,668	-0.27(-1.98%)
May 14, 2004	13.26	13.53	13.24	13.41	3,230,177	+0.24(+1.83%)
May 13, 2004	13.01	13.30	12.83	13.17	3,462,869	+0.12(+0.93%)
May 12, 2004	13.01	13.12	12.60	13.05	4,095,177	+0.04(+0.29%)
May 11, 2004	12.98	13.15	12.89	13.01	3,646,295	+0.03(+0.24%)
May 10, 2004	13.39	13.39	12.83	12.98	3,939,013	-0.42(-3.15%)
May 07, 2004	14.01	14.01	13.37	13.40	4,831,037	-0.72(-5.11%)
May 06, 2004	14.32	14.46	14.06	14.13	2,258,995	-0.38(-2.65%)
May 05, 2004	14.50	14.59	14.39	14.51	1,385,625	+0.01(+0.07%)
May 04, 2004	14.55	14.68	14.34	14.50	2,390,288	-0.01(-0.07%)

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.