Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.57	22.60	22.34	22.44	6,312,488	-0.19(-0.86%)
May 27, 2004	22.79	22.80	22.55	22.64	7,813,977	-0.04(-0.19%)
May 26, 2004	22.97	22.99	22.63	22.68	9,220,059	-0.09(-0.41%)
May 25, 2004	22.76	22.86	22.72	22.77	10,842,696	+0.55(+2.50%)
May 24, 2004	22.05	22.29	22.02	22.22	6,273,050	+0.40(+1.84%)
May 21, 2004	22.04	22.09	21.68	21.82	4,882,319	+0.05(+0.23%)
May 20, 2004	21.93	22.01	21.77	21.77	4,726,455	-0.17(-0.77%)
May 19, 2004	21.91	22.19	21.83	21.93	8,325,022	+0.21(+0.96%)
May 18, 2004	21.97	21.98	21.72	21.73	6,344,133	-0.49(-2.21%)
May 17, 2004	22.37	22.43	22.16	22.22	11,963,972	-0.19(-0.87%)
May 14, 2004	22.35	22.48	22.29	22.41	6,435,054	+0.22(+1.01%)
May 13, 2004	22.20	22.41	22.14	22.19	5,774,521	-0.01(-0.06%)
May 12, 2004	22.11	22.23	22.02	22.20	9,476,998	-0.09(-0.42%)
May 11, 2004	21.91	22.32	21.89	22.29	9,683,163	+0.18(+0.82%)
May 10, 2004	22.36	22.40	22.11	22.11	9,986,626	-0.74(-3.22%)
May 07, 2004	22.91	23.06	22.73	22.85	8,809,145	-0.25(-1.06%)
May 06, 2004	23.27	23.29	22.92	23.09	12,880,735	+0.05(+0.22%)
May 05, 2004	22.87	23.12	22.85	23.04	11,405,696	+0.39(+1.72%)
May 04, 2004	22.71	22.80	22.53	22.65	6,744,892	+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.