Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	46.16	46.33	45.80	46.16	3,590,219	-0.18(-0.39%)
May 27, 2004	46.33	46.66	46.12	46.34	3,826,439	+0.34(+0.74%)
May 26, 2004	45.71	46.29	45.58	46.00	6,554,776	+0.85(+1.87%)
May 25, 2004	44.35	45.26	44.17	45.15	4,883,043	+0.81(+1.84%)
May 24, 2004	45.17	45.17	44.05	44.34	5,349,418	-0.76(-1.68%)
May 21, 2004	45.36	45.54	44.80	45.10	3,391,188	-0.21(-0.46%)
May 20, 2004	45.24	45.46	44.76	45.30	4,734,289	+0.27(+0.60%)
May 19, 2004	45.55	45.74	44.92	45.04	4,400,389	-0.43(-0.95%)
May 18, 2004	45.69	45.93	45.28	45.47	4,288,664	-0.23(-0.49%)
May 17, 2004	45.64	45.96	45.33	45.69	6,202,043	-0.58(-1.25%)
May 14, 2004	45.90	46.67	45.72	46.27	3,146,509	+0.37(+0.81%)
May 13, 2004	46.08	46.33	45.78	45.90	3,521,588	-0.28(-0.61%)
May 12, 2004	45.89	46.36	45.17	46.18	5,606,067	-0.09(-0.19%)
May 11, 2004	46.33	46.80	46.11	46.27	5,164,592	-0.33(-0.71%)
May 10, 2004	47.33	47.71	46.10	46.60	8,011,996	-0.73(-1.55%)
May 07, 2004	47.93	48.21	47.31	47.33	5,552,758	-0.44(-0.93%)
May 06, 2004	46.86	48.01	46.83	47.78	5,809,407	+0.58(+1.23%)
May 05, 2004	47.04	47.52	46.99	47.20	4,539,886	+0.00(+0.00%)
May 04, 2004	46.80	47.60	46.68	47.20	6,240,029	+0.43(+0.92%)

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.