Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.67	31.71	31.48	31.59	3,179,164	-0.09(-0.27%)
May 27, 2004	31.93	31.96	31.64	31.67	4,612,670	+0.08(+0.25%)
May 26, 2004	31.47	31.78	31.33	31.60	3,556,337	-0.13(-0.41%)
May 25, 2004	31.39	31.77	31.19	31.72	4,091,395	+0.34(+1.08%)
May 24, 2004	31.57	31.70	31.31	31.39	2,503,762	+0.02(+0.07%)
May 21, 2004	31.57	31.75	31.36	31.37	3,392,324	-0.08(-0.25%)
May 20, 2004	31.19	31.51	31.06	31.44	3,292,218	+0.40(+1.30%)
May 19, 2004	31.14	31.50	30.96	31.04	2,816,054	-0.03(-0.09%)
May 18, 2004	31.12	31.34	30.87	31.07	3,445,928	-0.07(-0.23%)
May 17, 2004	31.35	31.35	30.85	31.14	3,698,629	-0.24(-0.78%)
May 14, 2004	31.67	31.71	31.26	31.39	4,325,162	-0.27(-0.86%)
May 13, 2004	31.32	32.11	31.32	31.66	5,352,814	+0.19(+0.62%)
May 12, 2004	31.70	31.70	30.82	31.47	6,533,062	-0.28(-0.88%)
May 11, 2004	31.76	32.07	31.64	31.75	7,319,569	+0.00(+0.00%)
May 10, 2004	31.78	32.09	31.39	31.75	4,947,796	-0.42(-1.29%)
May 07, 2004	32.61	32.75	32.14	32.16	4,343,958	-0.60(-1.82%)
May 06, 2004	33.03	33.03	32.49	32.76	3,632,774	-0.31(-0.93%)
May 05, 2004	33.17	33.41	33.05	33.07	2,226,278	-0.12(-0.37%)
May 04, 2004	33.13	33.58	32.89	33.19	3,335,380	-0.06(-0.19%)

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.