Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.68	22.68	22.46	22.57	24,169,116	-0.10(-0.45%)
May 27, 2004	22.70	22.82	22.52	22.67	22,394,056	-0.02(-0.10%)
May 26, 2004	22.61	22.80	22.59	22.69	25,635,164	+0.06(+0.26%)
May 25, 2004	22.26	22.67	22.24	22.63	31,906,824	+0.31(+1.40%)
May 24, 2004	22.44	22.45	22.16	22.32	26,903,478	+0.09(+0.42%)
May 21, 2004	21.98	22.26	21.98	22.23	30,221,806	+0.30(+1.39%)
May 20, 2004	21.95	22.08	21.88	21.92	19,758,836	-0.01(-0.07%)
May 19, 2004	22.32	22.41	21.87	21.94	33,927,604	-0.13(-0.59%)
May 18, 2004	21.79	22.10	21.75	22.07	30,137,830	+0.33(+1.53%)
May 17, 2004	21.54	21.80	21.52	21.73	27,451,040	-0.14(-0.63%)
May 14, 2004	21.97	22.08	21.73	21.87	25,492,172	-0.14(-0.63%)
May 13, 2004	21.87	22.10	21.84	22.01	24,906,000	-0.04(-0.16%)
May 12, 2004	21.76	22.05	21.54	22.05	35,416,544	+0.11(+0.50%)
May 11, 2004	21.84	21.98	21.73	21.94	27,152,922	+0.16(+0.73%)
May 10, 2004	21.58	22.30	21.43	21.78	39,115,724	+0.02(+0.10%)
May 07, 2004	21.99	22.23	21.74	21.76	27,543,702	-0.34(-1.54%)
May 06, 2004	22.01	22.16	21.83	22.10	22,369,786	-0.01(-0.07%)
May 05, 2004	21.48	22.16	21.48	22.11	24,796,930	+0.04(+0.16%)
May 04, 2004	22.06	22.27	21.95	22.08	24,028,192	+0.10(+0.46%)

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.