Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.68	23.13	22.60	22.89	3,484,600	+0.26(+1.15%)
May 27, 2004	22.68	22.99	22.54	22.63	5,142,200	-0.07(-0.31%)
May 26, 2004	22.28	22.88	22.26	22.70	6,100,100	+0.38(+1.70%)
May 25, 2004	21.60	22.39	21.28	22.32	5,981,000	+0.69(+3.19%)
May 24, 2004	21.74	21.97	21.46	21.63	4,245,200	+0.13(+0.60%)
May 21, 2004	21.17	21.60	21.15	21.50	5,072,300	+0.36(+1.70%)
May 20, 2004	21.44	21.50	20.97	21.14	4,598,700	-0.24(-1.12%)
May 19, 2004	21.34	22.10	21.23	21.38	9,667,400	+0.62(+2.99%)
May 18, 2004	20.50	20.86	20.41	20.76	4,498,000	+0.66(+3.28%)
May 17, 2004	20.11	20.43	19.99	20.10	6,659,400	-0.56(-2.71%)
May 14, 2004	21.50	21.51	20.43	20.66	6,803,500	-0.62(-2.91%)
May 13, 2004	21.34	21.81	21.06	21.28	5,503,300	-0.27(-1.25%)
May 12, 2004	21.37	21.64	20.66	21.55	10,836,100	-0.48(-2.18%)
May 11, 2004	21.65	22.23	21.52	22.03	6,930,000	+0.61(+2.85%)
May 10, 2004	20.80	21.67	20.70	21.42	8,460,900	+0.41(+1.95%)
May 07, 2004	20.61	21.42	20.45	21.01	7,413,700	+0.37(+1.79%)
May 06, 2004	20.54	20.93	20.36	20.64	7,792,700	-0.17(-0.82%)
May 05, 2004	20.38	20.94	20.22	20.81	6,364,200	+0.47(+2.31%)
May 04, 2004	20.00	20.53	19.90	20.34	7,537,600	+0.45(+2.26%)

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.