Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.99	23.99	23.75	23.78	1,329,100	-0.21(-0.88%)
May 27, 2004	23.99	24.20	23.75	23.99	1,893,500	+0.21(+0.88%)
May 26, 2004	23.70	23.97	23.55	23.78	2,131,600	+0.04(+0.17%)
May 25, 2004	23.44	23.75	23.00	23.74	3,119,800	+0.31(+1.32%)
May 24, 2004	23.30	23.58	23.12	23.43	2,907,500	+0.43(+1.87%)
May 21, 2004	23.08	23.30	22.81	23.00	1,701,400	+0.02(+0.09%)
May 20, 2004	23.06	23.24	22.91	22.98	2,053,300	-0.12(-0.52%)
May 19, 2004	22.90	23.76	22.75	23.10	4,012,500	+0.48(+2.12%)
May 18, 2004	22.39	22.65	22.29	22.62	1,699,900	+0.46(+2.08%)
May 17, 2004	22.32	22.61	22.10	22.16	4,018,500	-0.74(-3.23%)
May 14, 2004	23.55	23.66	22.68	22.90	2,466,200	-0.65(-2.76%)
May 13, 2004	23.20	23.90	23.12	23.55	2,932,300	+0.31(+1.33%)
May 12, 2004	23.08	23.43	22.27	23.24	2,947,600	+0.00(+0.00%)
May 11, 2004	22.71	23.28	22.71	23.24	2,314,700	+0.68(+3.01%)
May 10, 2004	23.28	23.38	22.25	22.56	4,436,300	-1.06(-4.49%)
May 07, 2004	23.25	23.99	23.06	23.62	3,767,900	+0.28(+1.20%)
May 06, 2004	23.93	23.99	23.09	23.34	2,442,000	-0.67(-2.79%)
May 05, 2004	24.01	24.15	23.60	24.01	2,146,600	+0.08(+0.33%)
May 04, 2004	23.90	24.40	23.38	23.93	4,550,700	+0.25(+1.06%)

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.