Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.52	23.52	23.13	23.39	2,332,083	-0.06(-0.27%)
May 27, 2004	23.32	23.65	23.25	23.45	2,988,905	+0.14(+0.60%)
May 26, 2004	23.24	23.39	23.02	23.31	4,310,328	-0.01(-0.03%)
May 25, 2004	22.92	23.36	22.78	23.32	3,162,799	+0.26(+1.14%)
May 24, 2004	23.27	23.50	23.02	23.06	3,566,343	-0.06(-0.27%)
May 21, 2004	23.07	23.31	22.88	23.12	2,749,746	+0.20(+0.88%)
May 20, 2004	22.91	23.13	22.66	22.92	2,916,581	-0.19(-0.81%)
May 19, 2004	23.18	23.51	23.07	23.11	4,065,118	+0.03(+0.15%)
May 18, 2004	22.61	23.22	22.56	23.07	4,304,133	+0.44(+1.96%)
May 17, 2004	22.80	23.20	22.52	22.63	4,773,229	-0.61(-2.63%)
May 14, 2004	23.26	23.41	22.87	23.24	2,551,360	-0.03(-0.12%)
May 13, 2004	23.01	23.42	23.01	23.27	3,036,736	+0.10(+0.42%)
May 12, 2004	23.16	23.25	22.74	23.17	4,491,858	+0.03(+0.12%)
May 11, 2004	23.09	23.34	22.98	23.14	3,606,107	+0.06(+0.24%)
May 10, 2004	23.25	23.57	22.91	23.09	4,784,034	-0.46(-1.95%)
May 07, 2004	23.60	23.94	23.43	23.54	2,810,112	-0.31(-1.28%)
May 06, 2004	23.84	24.18	23.68	23.85	2,542,572	-0.17(-0.72%)
May 05, 2004	24.13	24.30	23.95	24.02	3,064,974	-0.15(-0.60%)
May 04, 2004	23.99	24.43	23.89	24.17	3,506,697	+0.17(+0.72%)

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.