Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.24	21.48	20.63	21.42	1,264,829	+0.24(+1.13%)
May 27, 2004	21.15	21.42	20.81	21.18	1,378,141	+0.11(+0.50%)
May 26, 2004	20.25	21.93	20.17	21.07	4,564,076	+1.13(+5.68%)
May 25, 2004	19.59	20.02	19.52	19.94	1,286,691	+0.38(+1.92%)
May 24, 2004	19.65	19.86	19.39	19.56	712,399	+0.15(+0.77%)
May 21, 2004	19.26	19.50	19.21	19.41	551,896	+0.21(+1.09%)
May 20, 2004	19.35	19.95	19.02	19.20	624,815	-0.19(-0.97%)
May 19, 2004	19.13	20.10	19.09	19.39	2,341,826	+0.49(+2.58%)
May 18, 2004	19.08	19.35	18.75	18.90	1,021,141	+0.08(+0.44%)
May 17, 2004	18.66	19.41	18.52	18.82	1,628,894	+0.00(+0.00%)
May 14, 2004	19.40	19.50	18.79	18.82	557,361	-0.61(-3.13%)
May 13, 2004	19.74	19.78	19.15	19.43	1,270,961	-0.22(-1.11%)
May 12, 2004	20.22	20.26	18.83	19.65	1,443,862	+0.15(+0.77%)
May 11, 2004	19.20	19.62	18.95	19.50	1,284,692	+0.78(+4.17%)
May 10, 2004	18.85	19.24	18.70	18.72	1,099,526	-0.29(-1.50%)
May 07, 2004	19.38	19.82	18.87	19.00	1,137,253	-0.45(-2.31%)
May 06, 2004	19.65	19.84	19.01	19.45	1,573,571	+0.25(+1.29%)
May 05, 2004	19.50	19.66	18.83	19.20	1,200,174	-0.21(-1.08%)
May 04, 2004	18.75	19.65	18.74	19.41	2,019,753	+0.79(+4.23%)

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.