Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.00	22.30	21.98	22.30	193,900	+0.20(+0.90%)
May 27, 2004	21.95	22.11	21.61	22.10	278,000	+0.14(+0.61%)
May 26, 2004	21.84	22.05	21.62	21.96	391,000	+0.21(+0.97%)
May 25, 2004	21.18	21.78	21.06	21.75	313,700	+0.50(+2.38%)
May 24, 2004	20.77	21.29	20.77	21.25	313,600	+0.52(+2.53%)
May 21, 2004	20.50	20.74	20.45	20.73	175,900	+0.18(+0.88%)
May 20, 2004	20.57	20.70	20.38	20.55	357,500	-0.09(-0.44%)
May 19, 2004	20.89	20.89	20.55	20.64	327,100	-0.23(-1.10%)
May 18, 2004	21.02	21.09	20.80	20.86	248,700	-0.02(-0.07%)
May 17, 2004	20.98	20.98	20.77	20.88	300,800	-0.10(-0.45%)
May 14, 2004	20.90	21.29	20.64	20.98	530,800	+0.16(+0.77%)
May 13, 2004	20.43	20.93	20.37	20.82	546,600	+0.57(+2.79%)
May 12, 2004	19.88	20.30	19.75	20.25	512,800	+0.38(+1.89%)
May 11, 2004	19.73	20.00	19.70	19.88	196,500	+0.12(+0.63%)
May 10, 2004	19.75	19.91	19.55	19.75	343,300	-0.21(-1.05%)
May 07, 2004	20.45	20.51	19.88	19.96	275,700	-0.57(-2.78%)
May 06, 2004	20.60	20.60	20.27	20.53	230,600	-0.13(-0.63%)
May 05, 2004	20.52	20.75	20.48	20.66	160,300	+0.05(+0.27%)
May 04, 2004	20.77	20.77	20.45	20.61	333,400	-0.16(-0.79%)

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.