Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	35.06	35.62	34.91	35.31	413,658	+0.49(+1.40%)
May 27, 2004	34.78	35.15	34.78	34.83	510,339	+0.58(+1.71%)
May 26, 2004	34.03	34.45	34.02	34.24	311,444	+0.21(+0.62%)
May 25, 2004	33.21	34.14	33.19	34.03	385,051	+0.79(+2.39%)
May 24, 2004	33.54	33.80	33.09	33.24	335,980	-0.29(-0.86%)
May 21, 2004	33.57	33.76	33.51	33.52	302,987	+0.59(+1.80%)
May 20, 2004	33.11	33.23	32.70	32.93	568,493	-0.31(-0.92%)
May 19, 2004	33.52	33.85	33.09	33.24	750,682	+0.15(+0.46%)
May 18, 2004	32.84	33.27	32.84	33.08	968,788	+0.44(+1.35%)
May 17, 2004	32.56	32.82	32.52	32.64	400,294	-0.62(-1.87%)
May 14, 2004	33.43	33.47	33.04	33.26	599,711	-0.37(-1.11%)
May 13, 2004	33.46	33.72	33.05	33.64	585,094	-0.54(-1.57%)
May 12, 2004	34.29	34.30	33.41	34.17	703,491	-0.11(-0.34%)
May 11, 2004	33.93	34.44	33.87	34.29	576,115	+0.12(+0.36%)
May 10, 2004	33.59	34.16	33.28	34.16	1,122,056	-1.18(-3.33%)
May 07, 2004	36.16	36.46	35.01	35.34	1,454,278	-1.12(-3.07%)
May 06, 2004	36.78	36.78	35.98	36.46	702,029	-0.97(-2.58%)
May 05, 2004	37.58	37.61	37.22	37.43	273,440	-0.07(-0.18%)
May 04, 2004	37.05	37.68	37.05	37.50	427,962	+0.37(+1.01%)

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.