Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	33.71	36.30	33.65	36.22	6,398,100	+2.54(+7.54%)
May 27, 2004	35.13	35.19	33.41	33.68	4,354,200	-1.02(-2.94%)
May 26, 2004	34.76	36.06	34.36	34.70	4,473,300	-0.22(-0.63%)
May 25, 2004	32.36	35.03	32.31	34.92	6,713,500	+2.33(+7.15%)
May 24, 2004	30.99	32.80	30.82	32.59	5,501,800	+2.58(+8.60%)
May 21, 2004	29.98	30.47	29.79	30.01	1,908,100	+0.31(+1.04%)
May 20, 2004	30.25	30.30	29.50	29.70	2,236,600	-0.30(-1.00%)
May 19, 2004	29.00	31.47	28.95	30.00	6,822,300	+1.56(+5.48%)
May 18, 2004	29.73	29.80	28.03	28.44	3,445,900	-0.37(-1.28%)
May 17, 2004	27.51	29.18	27.36	28.81	3,471,500	+0.36(+1.27%)
May 14, 2004	29.75	29.75	28.18	28.45	3,498,900	-1.30(-4.37%)
May 13, 2004	27.80	30.15	27.69	29.75	5,130,000	+1.63(+5.80%)
May 12, 2004	28.00	28.20	26.33	28.12	4,002,800	+0.02(+0.07%)
May 11, 2004	26.75	28.46	26.44	28.10	4,084,400	+2.13(+8.20%)
May 10, 2004	26.02	26.87	25.36	25.97	5,547,000	-1.01(-3.74%)
May 07, 2004	28.01	28.87	26.88	26.98	2,848,000	-1.12(-3.99%)
May 06, 2004	28.23	28.80	27.50	28.10	4,324,800	-0.30(-1.06%)
May 05, 2004	29.98	30.29	28.34	28.40	3,942,700	-1.81(-5.99%)
May 04, 2004	29.18	30.64	29.11	30.21	3,958,500	+1.32(+4.57%)

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.