Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	28.05	28.09	27.25	27.90	554,500	-0.15(-0.53%)
May 27, 2004	27.70	28.30	27.25	28.05	906,800	+0.72(+2.63%)
May 26, 2004	27.00	28.68	27.00	27.33	1,647,200	-0.19(-0.69%)
May 25, 2004	24.75	27.87	24.00	27.52	2,972,600	+2.87(+11.64%)
May 24, 2004	24.20	24.94	24.09	24.65	919,900	+0.82(+3.44%)
May 21, 2004	24.50	24.70	23.20	23.83	782,900	-0.25(-1.04%)
May 20, 2004	23.75	24.38	23.75	24.08	741,500	+0.41(+1.73%)
May 19, 2004	23.97	25.37	23.46	23.67	2,156,000	+0.77(+3.36%)
May 18, 2004	22.95	23.06	22.28	22.90	1,077,500	+0.54(+2.42%)
May 17, 2004	23.11	23.32	22.26	22.36	1,338,500	-1.56(-6.52%)
May 14, 2004	24.97	25.39	23.90	23.92	1,050,700	-1.08(-4.32%)
May 13, 2004	24.74	25.69	24.04	25.00	2,336,600	+0.00(+0.00%)
May 12, 2004	25.09	25.18	23.00	25.00	3,018,200	-0.20(-0.79%)
May 11, 2004	22.48	25.24	22.09	25.20	2,499,400	+3.50(+16.13%)
May 10, 2004	22.39	22.39	21.16	21.70	1,679,300	-1.09(-4.78%)
May 07, 2004	22.95	23.79	22.52	22.79	943,200	-0.31(-1.34%)
May 06, 2004	23.37	24.28	22.81	23.10	1,072,700	-0.91(-3.79%)
May 05, 2004	25.20	25.29	23.77	24.01	1,580,700	-0.39(-1.60%)
May 04, 2004	22.44	24.78	21.91	24.40	3,533,300	+2.90(+13.49%)

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.