Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.11	22.32	22.05	22.32	2,439,135	+0.26(+1.16%)
May 27, 2004	22.10	22.33	22.00	22.06	2,587,425	+0.02(+0.08%)
May 26, 2004	21.85	22.08	21.66	22.05	2,187,939	+0.23(+1.07%)
May 25, 2004	21.65	21.88	21.57	21.81	1,931,642	+0.16(+0.74%)
May 24, 2004	21.52	21.71	21.47	21.65	1,805,340	+0.17(+0.79%)
May 21, 2004	21.49	21.52	21.37	21.48	1,838,059	+0.15(+0.69%)
May 20, 2004	21.24	21.43	21.21	21.34	2,069,729	+0.15(+0.72%)
May 19, 2004	21.53	21.60	21.18	21.18	2,316,000	-0.29(-1.35%)
May 18, 2004	21.48	21.52	21.38	21.47	2,852,694	+0.10(+0.45%)
May 17, 2004	21.65	21.65	21.20	21.37	2,851,111	-0.33(-1.52%)
May 14, 2004	21.49	21.77	21.47	21.70	3,868,737	+0.20(+0.95%)
May 13, 2004	21.48	21.56	21.40	21.50	3,104,770	-0.02(-0.08%)
May 12, 2004	21.52	21.74	21.32	21.52	16,743,947	+0.06(+0.29%)
May 11, 2004	21.57	21.89	21.16	21.45	7,898,606	-0.71(-3.21%)
May 10, 2004	22.28	22.40	22.03	22.16	3,300,027	-0.56(-2.48%)
May 07, 2004	23.57	23.57	22.71	22.73	4,566,563	-0.86(-3.64%)
May 06, 2004	23.31	23.64	23.23	23.59	1,376,301	+0.14(+0.58%)
May 05, 2004	23.42	23.56	23.36	23.45	1,577,188	+0.01(+0.02%)
May 04, 2004	23.39	23.58	23.28	23.44	1,357,479	+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.