Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.85	23.15	22.75	23.10	255,100	+0.25(+1.09%)
May 27, 2004	22.77	23.02	22.68	22.85	223,400	+0.03(+0.13%)
May 26, 2004	22.39	22.82	22.33	22.82	267,100	+0.38(+1.67%)
May 25, 2004	22.10	22.48	21.96	22.45	399,600	+0.30(+1.38%)
May 24, 2004	22.02	22.34	21.95	22.14	193,000	+0.24(+1.10%)
May 21, 2004	21.87	21.97	21.73	21.90	138,100	+0.04(+0.18%)
May 20, 2004	21.57	21.98	21.52	21.86	478,800	+0.39(+1.84%)
May 19, 2004	21.45	22.05	21.44	21.46	368,200	+0.11(+0.54%)
May 18, 2004	21.35	21.51	21.31	21.35	603,500	+0.05(+0.23%)
May 17, 2004	21.60	21.60	21.20	21.30	376,400	-0.32(-1.50%)
May 14, 2004	21.69	21.80	21.53	21.62	550,600	-0.07(-0.35%)
May 13, 2004	21.39	21.89	21.38	21.70	344,500	+0.25(+1.19%)
May 12, 2004	21.64	21.64	21.18	21.45	546,000	-0.25(-1.15%)
May 11, 2004	21.46	21.84	21.46	21.70	511,200	+0.23(+1.07%)
May 10, 2004	21.75	21.86	21.27	21.46	460,500	-0.38(-1.74%)
May 07, 2004	21.82	22.16	21.81	21.84	423,000	-0.11(-0.50%)
May 06, 2004	22.40	22.40	21.76	21.95	366,600	-0.47(-2.10%)
May 05, 2004	22.43	22.64	22.30	22.43	197,700	+0.05(+0.25%)
May 04, 2004	22.23	22.66	22.23	22.37	535,600	+0.15(+0.68%)

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.