Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.03	18.10	17.76	18.00	295,838	+0.03(+0.15%)
May 27, 2004	18.31	18.40	17.88	17.97	602,409	-0.20(-1.12%)
May 26, 2004	17.72	18.17	17.68	18.17	730,545	+0.45(+2.55%)
May 25, 2004	17.07	17.74	16.92	17.72	830,061	+0.66(+3.89%)
May 24, 2004	17.07	17.16	16.76	17.06	569,779	+0.21(+1.26%)
May 21, 2004	17.07	17.14	16.76	16.84	456,929	-0.08(-0.49%)
May 20, 2004	16.93	17.16	16.77	16.93	671,897	+0.07(+0.44%)
May 19, 2004	16.78	17.43	16.77	16.85	999,716	+0.30(+1.84%)
May 18, 2004	16.53	16.77	16.49	16.55	455,628	+0.11(+0.67%)
May 17, 2004	16.60	16.79	16.24	16.44	513,191	-0.47(-2.78%)
May 14, 2004	16.97	17.07	16.61	16.91	466,902	-0.06(-0.38%)
May 13, 2004	16.77	17.12	16.67	16.97	583,655	+0.02(+0.11%)
May 12, 2004	17.15	17.15	16.51	16.95	720,138	-0.19(-1.13%)
May 11, 2004	17.05	17.34	16.89	17.15	560,782	+0.31(+1.86%)
May 10, 2004	17.07	17.43	16.56	16.83	1,139,342	-0.90(-5.10%)
May 07, 2004	17.80	18.08	17.69	17.74	911,148	-0.18(-0.98%)
May 06, 2004	17.76	17.97	17.43	17.91	432,213	+0.02(+0.10%)
May 05, 2004	18.13	18.22	17.79	17.90	1,034,189	-0.31(-1.72%)
May 04, 2004	18.26	18.50	17.95	18.21	851,850	-0.11(-0.60%)

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.