Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.88	22.93	22.77	22.89	1,983,767	+0.05(+0.23%)
May 27, 2004	23.16	23.16	22.69	22.84	3,260,660	-0.04(-0.17%)
May 26, 2004	22.82	23.13	22.73	22.88	2,324,333	+0.02(+0.10%)
May 25, 2004	22.27	22.89	22.11	22.86	2,878,722	+0.49(+2.18%)
May 24, 2004	22.52	22.54	22.28	22.37	3,823,717	+0.04(+0.17%)
May 21, 2004	22.78	22.78	22.23	22.33	2,227,010	+0.21(+0.93%)
May 20, 2004	22.21	22.27	22.02	22.13	2,978,146	-0.21(-0.92%)
May 19, 2004	22.73	23.09	22.32	22.33	4,295,361	-0.02(-0.07%)
May 18, 2004	21.97	22.47	21.96	22.35	5,725,265	+0.50(+2.30%)
May 17, 2004	21.95	22.10	21.71	21.84	3,929,709	-0.43(-1.91%)
May 14, 2004	22.17	22.38	21.95	22.27	5,189,264	+0.11(+0.48%)
May 13, 2004	21.81	22.51	21.81	22.16	6,128,481	+0.28(+1.29%)
May 12, 2004	21.87	22.00	21.65	21.88	8,332,506	-0.12(-0.55%)
May 11, 2004	22.08	22.15	21.87	22.00	4,126,851	-0.04(-0.17%)
May 10, 2004	22.29	22.29	21.65	22.04	3,754,763	-0.36(-1.60%)
May 07, 2004	22.88	22.89	22.26	22.40	4,464,002	-0.55(-2.39%)
May 06, 2004	22.85	23.03	22.73	22.95	4,749,274	+0.08(+0.37%)
May 05, 2004	22.80	23.00	22.63	22.86	4,290,633	+0.41(+1.83%)
May 04, 2004	22.29	22.65	22.22	22.45	4,021,516	+0.30(+1.38%)

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.