Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.64	24.65	23.86	24.65	7,529,100	+0.09(+0.37%)
May 27, 2004	24.80	24.88	24.21	24.56	6,103,800	+0.17(+0.70%)
May 26, 2004	24.39	24.85	24.18	24.39	6,639,500	-0.06(-0.25%)
May 25, 2004	23.08	24.74	22.59	24.45	7,254,900	+1.64(+7.19%)
May 24, 2004	23.01	23.18	22.65	22.81	4,551,200	+0.03(+0.13%)
May 21, 2004	23.28	23.33	22.48	22.78	4,264,700	-0.12(-0.52%)
May 20, 2004	23.50	23.92	22.65	22.90	5,470,800	-0.29(-1.25%)
May 19, 2004	23.63	24.20	23.19	23.19	6,090,100	+0.09(+0.39%)
May 18, 2004	22.74	23.32	22.55	23.10	5,285,700	+0.85(+3.82%)
May 17, 2004	22.51	22.64	21.75	22.25	12,006,400	-1.61(-6.75%)
May 14, 2004	24.73	24.88	23.64	23.86	9,543,900	-0.82(-3.32%)
May 13, 2004	23.72	24.97	23.50	24.68	10,260,600	+1.03(+4.36%)
May 12, 2004	23.87	24.00	22.50	23.65	9,011,300	+0.04(+0.17%)
May 11, 2004	23.74	24.04	23.33	23.61	3,979,500	+0.27(+1.16%)
May 10, 2004	23.06	23.68	22.57	23.34	7,558,100	-0.11(-0.47%)
May 07, 2004	23.50	24.25	23.29	23.45	5,755,800	-0.20(-0.85%)
May 06, 2004	24.00	24.06	23.17	23.65	4,748,200	-0.35(-1.46%)
May 05, 2004	24.08	24.30	23.60	24.00	4,248,500	+0.02(+0.08%)
May 04, 2004	23.80	24.58	23.46	23.98	6,903,400	+0.40(+1.70%)

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.