Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.85	24.12	23.75	24.12	1,041,200	+0.21(+0.86%)
May 27, 2004	23.88	24.10	23.76	23.91	1,334,000	+0.04(+0.17%)
May 26, 2004	23.75	24.04	23.59	23.88	1,174,800	+0.02(+0.08%)
May 25, 2004	23.12	23.90	23.03	23.86	900,000	+0.61(+2.62%)
May 24, 2004	23.09	23.35	23.00	23.25	971,400	+0.19(+0.80%)
May 21, 2004	23.11	23.14	22.91	23.06	764,000	+0.07(+0.33%)
May 20, 2004	22.95	23.31	22.82	22.98	951,000	-0.06(-0.26%)
May 19, 2004	23.16	23.51	23.05	23.05	1,208,000	-0.08(-0.37%)
May 18, 2004	22.71	23.18	22.71	23.13	660,400	+0.45(+1.98%)
May 17, 2004	22.53	22.82	22.45	22.68	891,600	-0.30(-1.31%)
May 14, 2004	23.04	23.21	22.68	22.98	1,239,800	-0.18(-0.80%)
May 13, 2004	22.88	23.25	22.85	23.16	1,305,800	+0.20(+0.89%)
May 12, 2004	22.93	23.09	22.23	22.96	1,555,400	-0.11(-0.50%)
May 11, 2004	22.70	23.20	22.64	23.07	1,525,600	+0.36(+1.61%)
May 10, 2004	22.63	22.95	22.46	22.71	1,210,000	+0.07(+0.31%)
May 07, 2004	22.75	23.15	22.50	22.64	1,107,800	-0.11(-0.51%)
May 06, 2004	22.50	22.86	22.50	22.75	1,108,800	-0.38(-1.64%)
May 05, 2004	22.77	23.23	22.65	23.14	1,340,000	+0.26(+1.14%)
May 04, 2004	22.60	23.05	22.59	22.88	1,217,000	+0.20(+0.90%)

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.