Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.31	23.37	23.10	23.10	1,668,306	-0.25(-1.08%)
May 27, 2004	23.20	23.37	22.88	23.35	2,681,665	+0.33(+1.42%)
May 26, 2004	22.80	23.10	22.63	23.02	2,125,942	+0.16(+0.70%)
May 25, 2004	22.20	23.01	22.20	22.86	4,392,683	+0.58(+2.60%)
May 24, 2004	22.48	22.52	22.16	22.28	2,035,974	-0.12(-0.52%)
May 21, 2004	22.34	22.46	22.17	22.40	2,919,577	+0.14(+0.61%)
May 20, 2004	22.52	22.61	22.10	22.27	3,599,372	-0.31(-1.39%)
May 19, 2004	22.80	22.80	22.46	22.58	3,278,475	-0.08(-0.35%)
May 18, 2004	22.72	22.86	22.50	22.66	3,030,819	+0.23(+1.04%)
May 17, 2004	23.09	23.15	22.23	22.43	4,220,541	-0.62(-2.70%)
May 14, 2004	23.21	23.46	22.78	23.05	2,158,908	-0.15(-0.64%)
May 13, 2004	23.05	23.32	22.81	23.20	2,382,205	+0.17(+0.75%)
May 12, 2004	22.92	23.14	22.48	23.02	4,288,586	-0.20(-0.85%)
May 11, 2004	23.26	23.29	22.94	23.22	3,387,931	-0.07(-0.32%)
May 10, 2004	23.03	23.60	22.89	23.29	5,776,632	+0.14(+0.61%)
May 07, 2004	22.92	23.85	22.92	23.15	8,642,131	+0.34(+1.48%)
May 06, 2004	22.67	22.97	22.66	22.81	3,948,526	+0.06(+0.24%)
May 05, 2004	22.75	22.88	22.57	22.76	3,120,950	-0.04(-0.19%)
May 04, 2004	23.02	23.10	22.63	22.80	3,896,559	-0.31(-1.36%)

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.