Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.24	20.55	20.11	20.51	2,162,938	+0.01(+0.06%)
May 27, 2004	20.99	21.04	20.44	20.50	4,088,494	-0.55(-2.64%)
May 26, 2004	20.67	21.07	20.63	21.05	3,180,926	+0.27(+1.32%)
May 25, 2004	20.54	20.79	20.39	20.78	1,930,150	+0.27(+1.31%)
May 24, 2004	20.59	20.73	20.38	20.51	2,180,857	-0.07(-0.35%)
May 21, 2004	20.34	20.75	20.25	20.58	3,864,895	+0.37(+1.81%)
May 20, 2004	19.96	20.42	19.90	20.22	2,687,936	+0.22(+1.08%)
May 19, 2004	20.21	20.44	19.99	20.00	2,726,377	-0.03(-0.13%)
May 18, 2004	19.59	20.09	19.59	20.03	3,013,380	+0.48(+2.44%)
May 17, 2004	19.70	19.71	19.45	19.55	1,987,275	-0.27(-1.35%)
May 14, 2004	19.59	19.93	19.59	19.82	2,351,159	+0.15(+0.76%)
May 13, 2004	19.46	19.84	19.42	19.67	3,468,542	+0.13(+0.67%)
May 12, 2004	19.01	19.60	19.01	19.54	2,573,533	+0.42(+2.22%)
May 11, 2004	19.11	19.26	19.02	19.11	3,444,191	-0.07(-0.34%)
May 10, 2004	19.20	19.34	18.96	19.18	2,825,312	-0.10(-0.51%)
May 07, 2004	19.59	19.65	19.20	19.28	2,916,743	-0.37(-1.86%)
May 06, 2004	19.71	19.82	19.49	19.64	2,865,284	-0.26(-1.31%)
May 05, 2004	19.79	19.99	19.79	19.90	3,128,396	+0.22(+1.09%)
May 04, 2004	19.59	19.86	19.50	19.69	2,644,136	+0.01(+0.03%)

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.