Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.33	30.35	29.99	30.08	957,354	-0.20(-0.67%)
May 27, 2004	30.50	30.54	30.05	30.28	1,092,446	+0.10(+0.33%)
May 26, 2004	29.87	30.43	29.83	30.18	1,258,812	+0.11(+0.35%)
May 25, 2004	29.30	30.08	29.19	30.08	1,769,478	+0.69(+2.36%)
May 24, 2004	29.10	29.47	29.03	29.38	1,587,118	+0.35(+1.21%)
May 21, 2004	28.93	29.28	28.79	29.03	1,325,216	+0.25(+0.88%)
May 20, 2004	28.65	28.93	28.59	28.78	1,115,009	+0.04(+0.12%)
May 19, 2004	28.63	29.35	28.61	28.75	1,975,115	+0.13(+0.47%)
May 18, 2004	28.34	29.03	28.26	28.61	1,826,171	+0.46(+1.62%)
May 17, 2004	28.31	28.38	27.79	28.16	1,517,287	-0.24(-0.84%)
May 14, 2004	28.54	28.91	28.35	28.40	1,443,743	-0.19(-0.66%)
May 13, 2004	28.60	29.39	28.29	28.58	1,708,643	-0.01(-0.05%)
May 12, 2004	28.33	28.61	27.77	28.60	2,134,483	+0.28(+0.99%)
May 11, 2004	28.32	28.67	27.96	28.32	2,107,922	+0.06(+0.22%)
May 10, 2004	28.43	28.51	27.86	28.26	2,329,125	-0.34(-1.20%)
May 07, 2004	29.73	29.86	28.47	28.60	2,719,121	-1.34(-4.49%)
May 06, 2004	30.21	30.21	29.64	29.94	1,033,040	-0.37(-1.22%)
May 05, 2004	30.04	30.60	29.93	30.31	1,589,688	+0.30(+1.00%)
May 04, 2004	29.59	30.12	29.52	30.01	1,960,977	+0.38(+1.28%)

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.