Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.43	20.61	20.29	20.53	758,136	+0.24(+1.17%)
May 27, 2004	20.21	20.41	20.18	20.29	845,588	+0.03(+0.16%)
May 26, 2004	20.34	20.36	20.07	20.26	659,966	+0.09(+0.46%)
May 25, 2004	20.04	20.22	19.92	20.17	625,242	+0.16(+0.82%)
May 24, 2004	20.06	20.28	19.89	20.01	523,857	-0.01(-0.05%)
May 21, 2004	19.94	20.20	19.93	20.01	481,631	+0.05(+0.23%)
May 20, 2004	19.94	20.04	19.64	19.97	642,604	+0.04(+0.19%)
May 19, 2004	20.25	20.27	19.90	19.93	580,230	-0.17(-0.84%)
May 18, 2004	20.19	20.24	20.06	20.10	444,550	-0.06(-0.28%)
May 17, 2004	20.36	20.36	19.98	20.15	714,624	-0.31(-1.53%)
May 14, 2004	20.48	20.63	20.24	20.47	446,693	-0.04(-0.18%)
May 13, 2004	20.34	20.68	20.32	20.50	789,216	+0.14(+0.69%)
May 12, 2004	20.22	20.43	20.14	20.36	1,154,244	+0.16(+0.81%)
May 11, 2004	19.99	20.32	19.99	20.20	1,448,110	+0.33(+1.64%)
May 10, 2004	20.27	20.27	19.72	19.87	1,030,782	-0.41(-2.00%)
May 07, 2004	20.36	20.61	20.25	20.28	1,112,876	-0.07(-0.37%)
May 06, 2004	20.67	20.67	20.22	20.36	1,106,660	-0.36(-1.73%)
May 05, 2004	20.57	20.83	20.56	20.71	872,596	+0.11(+0.52%)
May 04, 2004	20.66	20.73	20.50	20.61	620,741	-0.06(-0.27%)

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.