Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.57	22.60	22.34	22.44	6,311,967	-0.19(-0.86%)
May 27, 2004	22.79	22.80	22.55	22.64	7,813,332	-0.04(-0.19%)
May 26, 2004	22.97	23.00	22.64	22.68	9,219,298	-0.09(-0.41%)
May 25, 2004	22.76	22.86	22.72	22.77	10,841,801	+0.55(+2.50%)
May 24, 2004	22.05	22.29	22.03	22.22	6,272,532	+0.40(+1.84%)
May 21, 2004	22.05	22.09	21.68	21.82	4,881,916	+0.05(+0.23%)
May 20, 2004	21.94	22.01	21.77	21.77	4,726,065	-0.17(-0.77%)
May 19, 2004	21.92	22.19	21.83	21.94	8,324,335	+0.21(+0.95%)
May 18, 2004	21.97	21.98	21.72	21.73	6,343,609	-0.49(-2.21%)
May 17, 2004	22.37	22.43	22.16	22.22	11,962,984	-0.19(-0.87%)
May 14, 2004	22.35	22.48	22.29	22.41	6,434,523	+0.22(+1.01%)
May 13, 2004	22.20	22.41	22.14	22.19	5,774,045	-0.01(-0.06%)
May 12, 2004	22.11	22.23	22.02	22.20	9,476,216	-0.09(-0.42%)
May 11, 2004	21.92	22.32	21.89	22.30	9,682,364	+0.18(+0.82%)
May 10, 2004	22.36	22.40	22.11	22.11	9,985,801	-0.74(-3.22%)
May 07, 2004	22.91	23.06	22.73	22.85	8,808,418	-0.25(-1.06%)
May 06, 2004	23.27	23.29	22.92	23.10	12,879,672	+0.05(+0.22%)
May 05, 2004	22.88	23.12	22.85	23.05	11,404,754	+0.39(+1.72%)
May 04, 2004	22.71	22.80	22.53	22.66	6,744,336	+0.09(+0.41%)

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.