Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.21	20.41	20.15	20.40	2,668,505	+0.23(+1.16%)
May 27, 2004	20.20	20.41	20.11	20.17	2,830,740	+0.02(+0.08%)
May 26, 2004	19.97	20.18	19.80	20.15	2,393,687	+0.21(+1.07%)
May 25, 2004	19.79	20.00	19.72	19.94	2,113,288	+0.15(+0.74%)
May 24, 2004	19.67	19.84	19.62	19.79	1,975,109	+0.16(+0.79%)
May 21, 2004	19.64	19.67	19.53	19.64	2,010,905	+0.14(+0.69%)
May 20, 2004	19.42	19.59	19.39	19.50	2,264,361	+0.14(+0.72%)
May 19, 2004	19.68	19.74	19.36	19.36	2,533,791	-0.27(-1.35%)
May 18, 2004	19.63	19.67	19.54	19.63	3,120,954	+0.09(+0.45%)
May 17, 2004	19.79	19.79	19.38	19.54	3,119,222	-0.30(-1.52%)
May 14, 2004	19.64	19.90	19.63	19.84	4,232,543	+0.19(+0.95%)
May 13, 2004	19.64	19.71	19.56	19.65	3,396,734	-0.02(-0.08%)
May 12, 2004	19.67	19.87	19.49	19.67	18,318,504	+0.06(+0.29%)
May 11, 2004	19.72	20.01	19.35	19.61	8,641,370	-0.65(-3.21%)
May 10, 2004	20.37	20.48	20.14	20.26	3,610,353	-0.51(-2.48%)
May 07, 2004	21.55	21.55	20.75	20.77	4,995,990	-0.78(-3.64%)
May 06, 2004	21.30	21.61	21.23	21.56	1,505,725	+0.12(+0.58%)
May 05, 2004	21.41	21.54	21.36	21.43	1,725,502	+0.01(+0.02%)
May 04, 2004	21.38	21.55	21.28	21.43	1,485,133	+0.03(+0.12%)

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.