Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	54.04	54.04	53.42	53.67	115,772	-0.65(-1.19%)
May 27, 2004	53.98	54.45	53.98	54.32	132,353	+0.50(+0.92%)
May 26, 2004	54.01	54.10	53.27	53.82	192,661	-1.55(-2.79%)
May 25, 2004	54.32	55.37	54.19	55.37	88,040	+0.60(+1.10%)
May 24, 2004	54.88	55.10	54.52	54.77	120,908	+0.69(+1.27%)
May 21, 2004	54.63	54.64	53.83	54.08	116,799	+0.41(+0.76%)
May 20, 2004	53.61	53.97	53.41	53.67	88,333	-0.03(-0.06%)
May 19, 2004	54.23	54.47	53.63	53.70	103,153	+1.02(+1.94%)
May 18, 2004	52.41	52.86	52.39	52.68	85,985	+0.42(+0.80%)
May 17, 2004	52.19	52.61	51.92	52.26	91,268	-0.18(-0.34%)
May 14, 2004	52.52	52.74	52.20	52.44	179,161	-0.29(-0.56%)
May 13, 2004	52.18	52.86	52.07	52.73	155,831	-0.32(-0.60%)
May 12, 2004	53.10	53.12	51.88	53.06	161,113	-0.30(-0.56%)
May 11, 2004	53.09	53.45	52.95	53.36	243,137	+0.88(+1.68%)
May 10, 2004	52.37	52.59	51.86	52.48	204,106	-1.02(-1.90%)
May 07, 2004	53.85	54.28	53.23	53.49	99,778	-1.55(-2.82%)
May 06, 2004	55.43	55.43	54.42	55.05	205,573	-1.77(-3.12%)
May 05, 2004	56.91	57.14	56.67	56.82	152,602	+0.23(+0.41%)
May 04, 2004	56.46	56.89	55.99	56.59	87,159	+0.12(+0.21%)

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.