Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.65	20.74	20.55	20.62	1,973,702	-0.39(-1.85%)
May 27, 2004	20.81	21.01	20.79	21.01	1,877,363	+0.16(+0.77%)
May 26, 2004	20.74	20.89	20.59	20.85	1,277,719	+0.08(+0.40%)
May 25, 2004	20.49	20.77	20.46	20.77	1,995,934	+0.45(+2.22%)
May 24, 2004	20.34	20.40	20.27	20.32	1,670,895	-0.05(-0.26%)
May 21, 2004	20.46	20.47	20.31	20.37	1,412,140	-0.12(-0.59%)
May 20, 2004	20.55	20.58	20.40	20.49	1,876,128	-0.14(-0.68%)
May 19, 2004	20.77	20.88	20.62	20.63	2,234,721	+0.03(+0.17%)
May 18, 2004	20.65	20.73	20.52	20.60	1,987,494	+0.24(+1.17%)
May 17, 2004	20.39	20.43	20.31	20.36	1,688,804	-0.02(-0.10%)
May 14, 2004	20.27	20.52	20.26	20.38	1,960,527	+0.12(+0.60%)
May 13, 2004	20.30	20.34	20.21	20.26	1,490,775	-0.17(-0.83%)
May 12, 2004	20.44	20.53	20.24	20.43	3,175,874	+0.10(+0.48%)
May 11, 2004	20.26	20.40	20.23	20.33	2,353,086	-0.19(-0.95%)
May 10, 2004	20.73	20.74	20.43	20.52	2,911,149	-0.39(-1.88%)
May 07, 2004	20.76	21.05	20.74	20.92	2,053,366	-0.11(-0.51%)
May 06, 2004	20.93	21.07	20.86	21.02	2,781,874	-0.11(-0.51%)
May 05, 2004	20.89	21.21	20.85	21.13	2,887,476	+0.38(+1.83%)
May 04, 2004	20.68	20.85	20.63	20.75	2,313,768	+0.22(+1.09%)

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.