Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	33.98	34.43	33.82	34.41	547,318	+0.44(+1.30%)
May 27, 2004	34.17	34.42	33.44	33.97	914,201	-0.14(-0.41%)
May 26, 2004	33.94	34.22	33.77	34.11	519,910	+0.17(+0.49%)
May 25, 2004	33.19	34.09	33.13	33.94	820,677	+0.67(+2.03%)
May 24, 2004	33.24	33.53	32.99	33.27	661,759	+0.05(+0.15%)
May 21, 2004	33.28	33.28	32.72	33.22	445,981	+0.37(+1.11%)
May 20, 2004	32.71	33.02	32.58	32.85	380,466	+0.17(+0.51%)
May 19, 2004	33.19	33.24	32.68	32.68	469,181	-0.27(-0.83%)
May 18, 2004	32.78	33.23	32.73	32.96	526,522	+0.37(+1.12%)
May 17, 2004	32.47	32.85	32.04	32.59	456,439	+0.13(+0.41%)
May 14, 2004	32.75	32.99	32.44	32.46	427,588	-0.24(-0.74%)
May 13, 2004	32.16	32.85	32.11	32.70	693,134	+0.56(+1.73%)
May 12, 2004	32.24	32.53	31.71	32.14	690,489	-0.13(-0.41%)
May 11, 2004	32.36	32.61	32.06	32.28	544,313	+0.19(+0.60%)
May 10, 2004	32.61	32.87	31.63	32.09	734,847	-0.70(-2.13%)
May 07, 2004	33.19	33.27	32.54	32.78	547,438	-0.41(-1.23%)
May 06, 2004	33.42	33.46	32.98	33.19	423,020	-0.22(-0.65%)
May 05, 2004	33.37	33.48	33.32	33.41	474,350	+0.03(+0.10%)
May 04, 2004	33.27	33.44	33.18	33.37	666,327	+0.13(+0.40%)

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.