Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.80	20.92	20.76	20.84	120,315	+0.13(+0.65%)
May 27, 2004	20.87	20.89	20.59	20.71	271,569	+0.09(+0.44%)
May 26, 2004	20.34	20.62	20.14	20.62	431,498	+0.37(+1.84%)
May 25, 2004	19.85	20.25	19.80	20.25	213,621	+0.45(+2.25%)
May 24, 2004	19.85	20.11	19.62	19.80	337,865	+0.08(+0.40%)
May 21, 2004	19.82	19.98	19.60	19.72	401,869	+0.17(+0.88%)
May 20, 2004	19.40	19.60	19.30	19.55	305,944	+0.21(+1.11%)
May 19, 2004	19.95	20.09	19.32	19.33	267,476	-0.57(-2.88%)
May 18, 2004	19.33	19.92	19.33	19.91	578,168	+0.64(+3.30%)
May 17, 2004	18.94	19.32	18.45	19.27	316,585	+0.27(+1.41%)
May 14, 2004	18.94	19.21	18.94	19.00	188,575	-0.01(-0.03%)
May 13, 2004	19.00	19.18	19.00	19.01	181,046	+0.01(+0.03%)
May 12, 2004	18.94	19.13	18.57	19.00	159,602	+0.16(+0.84%)
May 11, 2004	18.83	19.24	18.75	18.85	235,392	+0.14(+0.75%)
May 10, 2004	19.15	19.15	18.31	18.71	581,606	-0.56(-2.92%)
May 07, 2004	19.46	19.46	19.21	19.27	445,085	-0.19(-0.97%)
May 06, 2004	19.24	19.54	19.03	19.46	289,248	+0.13(+0.66%)
May 05, 2004	19.49	19.49	19.18	19.33	229,335	-0.07(-0.38%)
May 04, 2004	19.05	19.46	19.05	19.40	413,983	+0.30(+1.57%)

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.