Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	36.15	36.17	35.83	35.99	3,207,295	-0.23(-0.63%)
May 27, 2004	35.92	36.33	35.85	36.22	6,780,958	+0.55(+1.53%)
May 26, 2004	35.60	35.91	35.43	35.67	5,303,094	-0.15(-0.42%)
May 25, 2004	35.36	35.85	35.15	35.82	5,469,446	+0.38(+1.06%)
May 24, 2004	35.37	35.50	35.26	35.45	4,577,967	+0.21(+0.60%)
May 21, 2004	35.03	35.48	35.02	35.23	5,929,764	+0.21(+0.61%)
May 20, 2004	34.68	35.10	34.68	35.02	4,704,737	+0.35(+1.00%)
May 19, 2004	34.85	35.26	34.58	34.67	5,465,079	-0.11(-0.31%)
May 18, 2004	34.63	34.82	34.59	34.78	5,993,290	+0.16(+0.45%)
May 17, 2004	34.43	35.00	34.22	34.62	6,867,443	-0.06(-0.18%)
May 14, 2004	34.41	34.81	34.38	34.69	5,609,175	+0.28(+0.80%)
May 13, 2004	34.01	34.57	34.00	34.41	5,707,211	+0.18(+0.54%)
May 12, 2004	34.08	34.35	33.59	34.23	8,169,095	+0.05(+0.15%)
May 11, 2004	34.16	34.50	34.04	34.18	6,421,352	-0.08(-0.23%)
May 10, 2004	34.29	34.53	33.72	34.25	8,106,273	-0.17(-0.49%)
May 07, 2004	34.57	34.98	34.37	34.43	7,037,879	-0.49(-1.40%)
May 06, 2004	34.98	35.12	34.56	34.91	5,086,035	-0.24(-0.69%)
May 05, 2004	34.93	35.32	34.93	35.16	4,451,760	+0.15(+0.43%)
May 04, 2004	35.04	35.43	34.93	35.01	5,994,276	-0.06(-0.16%)

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.