Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.22	20.53	20.09	20.49	2,164,928	+0.01(+0.06%)
May 27, 2004	20.97	21.02	20.42	20.48	4,092,256	-0.55(-2.64%)
May 26, 2004	20.65	21.05	20.61	21.03	3,183,853	+0.27(+1.32%)
May 25, 2004	20.52	20.77	20.37	20.76	1,931,926	+0.27(+1.31%)
May 24, 2004	20.58	20.71	20.36	20.49	2,182,863	-0.07(-0.35%)
May 21, 2004	20.32	20.73	20.24	20.56	3,868,451	+0.37(+1.81%)
May 20, 2004	19.94	20.40	19.88	20.20	2,690,410	+0.22(+1.08%)
May 19, 2004	20.19	20.42	19.98	19.98	2,728,886	-0.03(-0.13%)
May 18, 2004	19.57	20.07	19.57	20.01	3,016,153	+0.48(+2.44%)
May 17, 2004	19.68	19.69	19.43	19.53	1,989,103	-0.27(-1.35%)
May 14, 2004	19.57	19.92	19.57	19.80	2,353,323	+0.15(+0.76%)
May 13, 2004	19.44	19.82	19.40	19.65	3,471,734	+0.13(+0.67%)
May 12, 2004	18.99	19.58	18.99	19.52	2,575,901	+0.42(+2.22%)
May 11, 2004	19.09	19.24	19.00	19.09	3,447,361	-0.07(-0.34%)
May 10, 2004	19.19	19.32	18.94	19.16	2,827,912	-0.10(-0.51%)
May 07, 2004	19.57	19.63	19.18	19.26	2,919,427	-0.37(-1.86%)
May 06, 2004	19.69	19.80	19.47	19.62	2,867,921	-0.26(-1.31%)
May 05, 2004	19.77	19.98	19.77	19.88	3,131,275	+0.22(+1.09%)
May 04, 2004	19.57	19.84	19.48	19.67	2,646,569	+0.01(+0.03%)

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.