Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	34.32	34.60	34.14	34.38	1,682,268	+0.07(+0.20%)
May 27, 2004	34.94	34.94	34.09	34.32	1,188,142	-0.83(-2.37%)
May 26, 2004	34.52	35.40	34.46	35.15	1,233,962	+0.67(+1.95%)
May 25, 2004	34.00	34.55	33.83	34.48	1,237,142	+0.53(+1.55%)
May 24, 2004	33.68	34.06	33.49	33.95	962,810	+0.36(+1.06%)
May 21, 2004	33.96	34.20	33.54	33.59	761,744	-0.26(-0.78%)
May 20, 2004	33.85	34.10	33.65	33.86	614,036	-0.02(-0.05%)
May 19, 2004	33.49	34.67	33.49	33.87	1,128,069	+0.53(+1.58%)
May 18, 2004	32.86	33.42	32.74	33.35	374,452	+0.69(+2.11%)
May 17, 2004	33.58	33.59	32.43	32.66	1,115,583	-1.03(-3.05%)
May 14, 2004	33.55	33.77	33.28	33.69	620,514	+0.14(+0.43%)
May 13, 2004	33.24	33.91	33.24	33.54	1,533,147	-0.25(-0.75%)
May 12, 2004	33.45	33.82	32.46	33.80	1,678,499	+0.41(+1.22%)
May 11, 2004	32.81	33.44	32.81	33.39	763,040	+0.79(+2.42%)
May 10, 2004	32.86	33.02	32.38	32.60	1,791,459	-0.85(-2.54%)
May 07, 2004	34.75	34.77	33.45	33.45	876,353	-1.33(-3.83%)
May 06, 2004	35.65	35.65	34.64	34.78	654,320	-0.94(-2.64%)
May 05, 2004	35.32	35.78	35.02	35.72	605,202	+0.32(+0.91%)
May 04, 2004	35.06	35.66	34.99	35.40	805,326	+0.17(+0.48%)

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.