Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.76	19.82	19.49	19.49	4,609,457	-0.20(-1.01%)
May 27, 2004	19.80	19.87	19.61	19.69	6,896,242	+0.04(+0.21%)
May 26, 2004	19.65	19.80	19.54	19.65	6,499,435	-0.07(-0.38%)
May 25, 2004	19.26	19.72	19.12	19.72	6,421,399	+0.46(+2.37%)
May 24, 2004	19.02	19.31	18.95	19.26	7,103,256	+0.43(+2.29%)
May 21, 2004	19.26	19.40	18.83	18.83	8,379,780	-0.31(-1.61%)
May 20, 2004	19.02	19.25	18.98	19.14	5,050,821	+0.04(+0.22%)
May 19, 2004	19.17	19.44	18.97	19.10	9,610,422	+0.13(+0.70%)
May 18, 2004	19.17	19.35	18.97	18.97	6,220,527	-0.05(-0.26%)
May 17, 2004	19.06	19.09	18.84	19.02	7,910,597	-0.28(-1.46%)
May 14, 2004	19.39	19.47	19.15	19.30	8,439,632	-0.05(-0.26%)
May 13, 2004	19.41	19.58	19.18	19.35	21,453,918	+0.25(+1.30%)
May 12, 2004	19.09	19.26	18.81	19.10	12,056,170	+0.02(+0.09%)
May 11, 2004	18.77	19.26	18.76	19.08	17,122,286	+0.73(+3.98%)
May 10, 2004	18.36	18.77	17.76	18.35	14,312,005	-0.29(-1.56%)
May 07, 2004	18.73	19.03	18.54	18.64	9,316,099	-0.25(-1.32%)
May 06, 2004	18.94	19.07	18.66	18.89	11,240,519	-0.21(-1.09%)
May 05, 2004	19.10	19.40	18.97	19.10	12,033,169	-0.02(-0.09%)
May 04, 2004	19.06	19.31	18.98	19.12	12,867,606	-0.09(-0.48%)

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.