Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.60	24.66	24.46	24.58	6,461,875	-0.07(-0.30%)
May 27, 2004	24.68	24.75	24.36	24.65	12,235,742	+0.08(+0.33%)
May 26, 2004	24.58	24.70	24.35	24.57	10,048,808	-0.01(-0.03%)
May 25, 2004	24.08	24.62	23.88	24.58	12,346,064	+0.51(+2.11%)
May 24, 2004	24.20	24.33	23.95	24.07	9,112,878	+0.00(+0.00%)
May 21, 2004	23.94	24.18	23.93	24.07	10,667,115	+0.11(+0.47%)
May 20, 2004	23.85	24.22	23.85	23.96	11,069,127	+0.11(+0.48%)
May 19, 2004	24.02	24.22	23.82	23.84	16,406,807	+0.11(+0.48%)
May 18, 2004	23.80	24.00	23.68	23.73	13,228,932	+0.17(+0.74%)
May 17, 2004	23.39	23.66	23.18	23.56	15,456,487	-0.23(-0.98%)
May 14, 2004	23.84	24.18	23.57	23.79	13,867,175	-0.06(-0.25%)
May 13, 2004	23.72	24.28	23.67	23.85	17,831,388	-0.01(-0.06%)
May 12, 2004	23.55	23.87	23.19	23.86	25,303,690	+0.39(+1.65%)
May 11, 2004	23.95	23.95	23.30	23.48	24,902,726	-0.15(-0.62%)
May 10, 2004	23.98	24.02	23.10	23.62	32,217,940	-0.71(-2.93%)
May 07, 2004	25.01	25.16	24.33	24.34	17,982,780	-0.75(-2.98%)
May 06, 2004	25.22	25.38	24.90	25.08	11,568,120	-0.30(-1.18%)
May 05, 2004	25.56	25.65	25.28	25.38	13,443,128	-0.17(-0.68%)
May 04, 2004	25.30	25.85	25.22	25.56	14,599,850	+0.30(+1.19%)

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.