Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	33.32	33.59	33.09	33.49	2,305,661	+0.27(+0.82%)
May 27, 2004	32.98	33.45	32.98	33.22	3,375,483	+0.34(+1.02%)
May 26, 2004	33.00	33.09	32.71	32.88	2,236,220	-0.32(-0.96%)
May 25, 2004	32.48	33.23	32.18	33.20	1,925,230	+0.78(+2.40%)
May 24, 2004	32.76	33.05	32.14	32.42	2,680,644	-0.21(-0.63%)
May 21, 2004	31.93	32.86	31.86	32.63	4,159,421	+0.80(+2.50%)
May 20, 2004	31.97	32.07	31.54	31.83	3,171,540	+0.24(+0.77%)
May 19, 2004	32.20	32.75	31.51	31.59	5,886,691	+0.04(+0.12%)
May 18, 2004	30.28	31.82	30.16	31.55	6,872,863	+1.97(+6.68%)
May 17, 2004	29.77	29.90	29.11	29.58	3,895,651	-0.39(-1.31%)
May 14, 2004	30.09	30.52	29.82	29.97	3,729,847	-0.05(-0.16%)
May 13, 2004	30.27	30.37	29.77	30.02	3,720,873	-0.25(-0.84%)
May 12, 2004	30.62	30.62	29.26	30.27	5,463,741	-0.34(-1.10%)
May 11, 2004	30.80	31.13	30.41	30.61	2,735,342	-0.01(-0.03%)
May 10, 2004	30.92	31.12	30.22	30.62	4,086,027	-0.30(-0.97%)
May 07, 2004	31.83	32.07	30.70	30.92	4,574,893	-0.95(-2.97%)
May 06, 2004	31.64	32.57	31.27	31.86	4,857,038	+0.04(+0.12%)
May 05, 2004	32.03	32.15	31.70	31.83	2,758,311	-0.07(-0.23%)
May 04, 2004	31.62	32.21	31.42	31.90	4,485,581	+0.42(+1.34%)

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.