Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	33.34	33.35	33.13	33.17	516,800	-0.35(-1.04%)
May 27, 2004	33.30	33.57	33.19	33.52	407,200	+0.89(+2.73%)
May 26, 2004	32.49	32.66	32.23	32.63	318,200	-0.03(-0.09%)
May 25, 2004	32.22	32.66	32.04	32.66	2,646,200	+0.75(+2.35%)
May 24, 2004	31.94	32.01	31.75	31.91	148,400	+0.06(+0.19%)
May 21, 2004	31.93	32.00	31.56	31.85	139,100	+0.11(+0.35%)
May 20, 2004	32.00	32.07	31.46	31.74	90,100	-0.33(-1.03%)
May 19, 2004	32.21	32.53	32.06	32.07	127,400	+0.25(+0.79%)
May 18, 2004	31.77	31.98	31.74	31.82	361,600	+0.13(+0.41%)
May 17, 2004	32.00	32.08	31.60	31.69	163,500	-0.09(-0.28%)
May 14, 2004	31.68	31.87	31.53	31.78	141,700	+0.43(+1.37%)
May 13, 2004	31.37	31.54	31.20	31.35	99,200	-0.21(-0.67%)
May 12, 2004	31.50	31.65	31.14	31.56	162,500	+0.23(+0.73%)
May 11, 2004	31.26	31.34	31.09	31.33	111,700	+0.04(+0.13%)
May 10, 2004	31.46	31.50	31.08	31.29	139,700	-0.69(-2.16%)
May 07, 2004	31.90	32.09	31.78	31.98	2,241,800	+0.23(+0.72%)
May 06, 2004	31.59	31.89	31.49	31.75	3,842,000	-0.05(-0.16%)
May 05, 2004	31.65	31.90	31.58	31.80	341,600	+0.72(+2.32%)
May 04, 2004	31.20	31.21	30.90	31.08	394,900	+0.08(+0.26%)

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.