Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.65	20.74	20.55	20.63	1,973,361	-0.39(-1.85%)
May 27, 2004	20.81	21.01	20.79	21.01	1,877,039	+0.16(+0.77%)
May 26, 2004	20.75	20.89	20.60	20.85	1,277,498	+0.08(+0.40%)
May 25, 2004	20.49	20.77	20.46	20.77	1,995,589	+0.45(+2.22%)
May 24, 2004	20.35	20.40	20.28	20.32	1,670,606	-0.05(-0.26%)
May 21, 2004	20.46	20.47	20.31	20.37	1,411,895	-0.12(-0.59%)
May 20, 2004	20.55	20.59	20.41	20.49	1,875,804	-0.14(-0.68%)
May 19, 2004	20.77	20.89	20.62	20.64	2,234,335	+0.03(+0.17%)
May 18, 2004	20.65	20.74	20.53	20.60	1,987,150	+0.24(+1.17%)
May 17, 2004	20.39	20.43	20.31	20.36	1,688,512	-0.02(-0.10%)
May 14, 2004	20.28	20.52	20.27	20.38	1,960,188	+0.12(+0.60%)
May 13, 2004	20.30	20.34	20.21	20.26	1,490,517	-0.17(-0.83%)
May 12, 2004	20.45	20.53	20.25	20.43	3,175,324	+0.10(+0.48%)
May 11, 2004	20.27	20.41	20.24	20.33	2,352,679	-0.19(-0.95%)
May 10, 2004	20.73	20.75	20.43	20.53	2,910,645	-0.39(-1.88%)
May 07, 2004	20.76	21.06	20.75	20.92	2,053,011	-0.11(-0.51%)
May 06, 2004	20.94	21.08	20.86	21.03	2,781,393	-0.11(-0.51%)
May 05, 2004	20.89	21.22	20.85	21.14	2,886,977	+0.38(+1.83%)
May 04, 2004	20.69	20.85	20.64	20.76	2,313,368	+0.22(+1.09%)

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.