Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	36.38	36.55	36.21	36.55	56,424,400	+0.13(+0.36%)
May 27, 2004	36.29	36.50	36.00	36.42	110,234,000	+0.23(+0.64%)
May 26, 2004	35.86	36.19	35.81	36.19	93,853,800	+0.23(+0.64%)
May 25, 2004	35.15	36.08	34.95	35.96	146,471,200	+0.70(+1.99%)
May 24, 2004	35.30	35.46	35.00	35.26	100,159,200	+0.24(+0.69%)
May 21, 2004	35.01	35.17	34.74	35.02	111,494,600	+0.17(+0.48%)
May 20, 2004	34.78	35.02	34.56	34.85	95,043,104	+0.16(+0.46%)
May 19, 2004	35.16	35.51	34.63	34.69	141,777,104	-0.04(-0.12%)
May 18, 2004	34.66	34.90	34.60	34.73	96,725,200	+0.31(+0.90%)
May 17, 2004	34.38	34.62	34.11	34.42	150,712,304	-0.33(-0.95%)
May 14, 2004	35.20	35.31	34.64	34.75	133,762,800	-0.26(-0.74%)
May 13, 2004	35.06	35.45	34.92	35.01	138,104,800	-0.25(-0.71%)
May 12, 2004	35.12	35.35	34.27	35.26	197,888,304	+0.07(+0.20%)
May 11, 2004	34.97	35.38	34.92	35.19	120,840,800	+0.52(+1.50%)
May 10, 2004	34.67	34.90	34.42	34.67	157,196,608	-0.30(-0.86%)
May 07, 2004	35.09	35.64	34.91	34.97	137,726,304	-0.29(-0.82%)
May 06, 2004	35.20	35.52	34.85	35.26	102,760,000	-0.27(-0.76%)
May 05, 2004	35.42	35.70	35.20	35.53	97,582,304	+0.28(+0.79%)
May 04, 2004	35.21	35.75	35.03	35.25	126,253,600	+0.15(+0.43%)

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.