Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.12	23.19	22.80	22.80	3,940,197	-0.23(-1.01%)
May 27, 2004	23.17	23.25	22.94	23.03	5,894,958	+0.05(+0.21%)
May 26, 2004	22.98	23.17	22.86	22.98	5,555,765	-0.09(-0.38%)
May 25, 2004	22.54	23.07	22.37	23.07	5,489,058	+0.53(+2.37%)
May 24, 2004	22.25	22.59	22.17	22.54	6,071,915	+0.51(+2.29%)
May 21, 2004	22.54	22.69	22.03	22.03	7,163,097	-0.36(-1.61%)
May 20, 2004	22.26	22.52	22.21	22.39	4,317,479	+0.05(+0.22%)
May 19, 2004	22.42	22.74	22.20	22.34	8,215,058	+0.16(+0.70%)
May 18, 2004	22.43	22.63	22.19	22.19	5,317,352	-0.06(-0.26%)
May 17, 2004	22.29	22.33	22.04	22.25	6,762,036	-0.33(-1.46%)
May 14, 2004	22.68	22.78	22.40	22.58	7,214,259	-0.06(-0.26%)
May 13, 2004	22.71	22.91	22.44	22.63	18,338,966	+0.29(+1.30%)
May 12, 2004	22.33	22.54	22.00	22.34	10,305,702	+0.02(+0.09%)
May 11, 2004	21.95	22.54	21.94	22.32	14,636,255	+0.85(+3.98%)
May 10, 2004	21.48	21.95	20.78	21.47	12,234,006	-0.34(-1.56%)
May 07, 2004	21.91	22.27	21.69	21.81	7,963,469	-0.29(-1.32%)
May 06, 2004	22.16	22.31	21.83	22.10	9,608,478	-0.24(-1.09%)
May 05, 2004	22.34	22.69	22.20	22.34	10,286,040	-0.02(-0.09%)
May 04, 2004	22.29	22.60	22.21	22.36	10,999,323	-0.11(-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.