Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.99	16.04	15.95	16.01	3,450,055	+0.01(+0.09%)
May 27, 2004	15.98	16.08	15.86	15.99	6,379,612	+0.02(+0.11%)
May 26, 2004	15.96	16.06	15.93	15.98	5,512,677	-0.07(-0.44%)
May 25, 2004	15.74	16.11	15.70	16.05	7,004,547	+0.30(+1.92%)
May 24, 2004	15.62	15.76	15.62	15.74	5,014,357	+0.20(+1.32%)
May 21, 2004	15.46	15.55	15.43	15.54	3,834,673	+0.15(+0.98%)
May 20, 2004	15.27	15.44	15.22	15.39	4,132,823	+0.13(+0.86%)
May 19, 2004	15.35	15.55	15.23	15.26	3,173,523	+0.03(+0.21%)
May 18, 2004	15.09	15.29	15.09	15.22	2,943,032	+0.11(+0.74%)
May 17, 2004	15.14	15.14	14.90	15.11	2,364,140	-0.14(-0.95%)
May 14, 2004	15.30	15.37	15.00	15.26	3,254,096	+0.22(+1.47%)
May 13, 2004	15.10	15.23	15.02	15.04	3,221,811	-0.21(-1.36%)
May 12, 2004	15.00	15.25	14.80	15.24	4,701,328	+0.22(+1.49%)
May 11, 2004	14.95	15.07	14.87	15.02	5,519,134	+0.09(+0.63%)
May 10, 2004	15.25	15.25	14.81	14.92	4,793,131	-0.39(-2.55%)
May 07, 2004	15.41	15.62	15.21	15.31	6,036,263	-0.18(-1.18%)
May 06, 2004	15.57	15.59	15.38	15.50	2,065,148	-0.11(-0.67%)
May 05, 2004	15.54	15.67	15.46	15.60	2,457,346	+0.01(+0.07%)
May 04, 2004	15.53	15.76	15.45	15.59	2,852,633	+0.00(+0.02%)

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.