Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.53	25.86	25.48	25.59	9,845,702	+0.06(+0.22%)
May 27, 2004	25.29	25.66	25.24	25.53	11,837,665	+0.27(+1.07%)
May 26, 2004	25.11	25.32	24.89	25.26	9,563,863	+0.11(+0.45%)
May 25, 2004	24.69	25.16	24.44	25.15	10,551,984	+0.46(+1.88%)
May 24, 2004	24.65	24.78	24.47	24.69	8,809,438	+0.13(+0.52%)
May 21, 2004	24.40	24.81	24.31	24.56	12,189,683	+0.26(+1.08%)
May 20, 2004	24.24	24.47	24.06	24.30	9,490,035	+0.06(+0.24%)
May 19, 2004	24.83	24.90	24.20	24.24	10,671,991	-0.43(-1.73%)
May 18, 2004	24.54	24.75	24.33	24.67	19,797,094	+0.82(+3.44%)
May 17, 2004	23.69	24.05	23.56	23.85	11,399,748	-0.24(-0.98%)
May 14, 2004	23.92	24.30	23.65	24.08	9,752,505	+0.06(+0.24%)
May 13, 2004	23.69	24.27	23.60	24.02	12,608,652	+0.14(+0.57%)
May 12, 2004	23.76	24.02	23.04	23.89	14,822,802	+0.03(+0.12%)
May 11, 2004	23.83	23.88	23.60	23.86	10,580,337	+0.04(+0.15%)
May 10, 2004	23.23	23.85	23.19	23.82	14,274,142	+0.31(+1.33%)
May 07, 2004	23.87	24.40	23.43	23.51	22,357,086	-0.97(-3.96%)
May 06, 2004	24.94	24.95	24.33	24.48	15,266,474	-0.64(-2.55%)
May 05, 2004	25.10	25.22	24.96	25.12	6,531,987	-0.07(-0.28%)
May 04, 2004	25.09	25.47	25.01	25.19	7,206,688	+0.09(+0.37%)

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.