Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	36.61	37.19	36.45	36.87	396,200	+0.51(+1.40%)
May 27, 2004	36.31	36.70	36.31	36.36	488,800	+0.61(+1.71%)
May 26, 2004	35.53	35.97	35.52	35.75	298,300	+0.22(+0.62%)
May 25, 2004	34.67	35.64	34.65	35.53	368,800	+0.83(+2.39%)
May 24, 2004	35.02	35.29	34.55	34.70	321,800	-0.30(-0.86%)
May 21, 2004	35.05	35.25	34.99	35.00	290,200	+0.62(+1.80%)
May 20, 2004	34.57	34.69	34.14	34.38	544,500	-0.32(-0.92%)
May 19, 2004	35.00	35.34	34.55	34.70	719,000	+0.16(+0.46%)
May 18, 2004	34.29	34.74	34.29	34.54	927,900	+0.46(+1.35%)
May 17, 2004	34.00	34.27	33.95	34.08	383,400	-0.65(-1.87%)
May 14, 2004	34.90	34.95	34.50	34.73	574,400	-0.39(-1.11%)
May 13, 2004	34.93	35.21	34.51	35.12	560,400	-0.56(-1.57%)
May 12, 2004	35.80	35.81	34.88	35.68	673,800	-0.12(-0.34%)
May 11, 2004	35.42	35.96	35.36	35.80	551,800	+0.13(+0.36%)
May 10, 2004	35.07	35.67	34.75	35.67	1,074,700	-1.23(-3.33%)
May 07, 2004	37.75	38.07	36.55	36.90	1,392,900	-1.17(-3.07%)
May 06, 2004	38.40	38.40	37.57	38.07	672,400	-1.01(-2.58%)
May 05, 2004	39.24	39.27	38.86	39.08	261,900	-0.07(-0.18%)
May 04, 2004	38.68	39.34	38.68	39.15	409,900	+0.39(+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.