Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.92	19.95	19.49	19.61	1,794,287	-0.24(-1.20%)
May 27, 2004	19.74	20.03	19.73	19.85	1,823,910	+0.07(+0.38%)
May 26, 2004	19.62	19.82	19.57	19.77	2,183,795	+0.22(+1.15%)
May 25, 2004	19.25	19.69	19.16	19.55	2,275,012	+0.38(+1.96%)
May 24, 2004	19.43	19.59	19.13	19.17	1,727,267	-0.13(-0.67%)
May 21, 2004	19.09	19.33	19.01	19.30	2,031,570	+0.27(+1.40%)
May 20, 2004	19.08	19.22	19.00	19.04	2,566,996	+0.10(+0.54%)
May 19, 2004	19.16	19.45	18.92	18.94	2,787,268	-0.12(-0.61%)
May 18, 2004	18.99	19.13	18.84	19.05	1,502,449	+0.13(+0.68%)
May 17, 2004	19.35	19.35	18.85	18.92	1,702,336	-0.48(-2.50%)
May 14, 2004	19.13	19.50	19.11	19.41	2,470,059	+0.32(+1.68%)
May 13, 2004	19.04	19.17	18.82	19.09	1,844,002	-0.08(-0.39%)
May 12, 2004	19.20	19.20	18.92	19.16	1,819,804	-0.10(-0.53%)
May 11, 2004	19.22	19.30	18.94	19.26	2,721,567	-0.01(-0.04%)
May 10, 2004	19.25	19.52	18.96	19.27	2,211,365	-0.14(-0.70%)
May 07, 2004	19.57	19.71	19.35	19.41	1,866,440	-0.23(-1.18%)
May 06, 2004	19.77	19.83	19.46	19.64	1,871,572	-0.16(-0.83%)
May 05, 2004	19.71	19.83	19.61	19.80	1,569,763	+0.05(+0.28%)
May 04, 2004	19.64	19.88	19.63	19.75	3,237,782	+0.20(+1.01%)

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.