Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	44.90	44.91	44.17	44.30	7,136,300	-0.82(-1.82%)
May 27, 2004	45.20	45.50	44.26	45.12	14,398,200	+0.30(+0.67%)
May 26, 2004	41.00	45.10	40.37	44.82	18,866,500	+4.46(+11.05%)
May 25, 2004	37.99	40.65	37.92	40.36	13,763,500	+2.87(+7.66%)
May 24, 2004	38.25	38.50	37.39	37.49	7,132,800	-0.41(-1.08%)
May 21, 2004	37.77	38.22	37.52	37.90	7,596,300	+0.58(+1.55%)
May 20, 2004	38.50	38.51	37.32	37.32	6,489,900	-0.92(-2.41%)
May 19, 2004	38.98	39.40	38.05	38.24	7,253,000	-0.74(-1.90%)
May 18, 2004	40.00	40.40	38.61	38.98	4,887,100	-0.65(-1.64%)
May 17, 2004	39.32	39.85	38.51	39.63	3,290,400	+0.06(+0.15%)
May 14, 2004	39.13	39.70	38.88	39.57	3,390,400	+0.44(+1.12%)
May 13, 2004	39.09	39.70	38.95	39.13	3,029,700	-0.20(-0.51%)
May 12, 2004	39.09	39.40	38.30	39.33	3,065,400	+0.03(+0.08%)
May 11, 2004	38.99	39.44	38.70	39.30	3,782,200	+0.31(+0.80%)
May 10, 2004	39.15	39.51	38.03	38.99	3,930,900	-0.78(-1.96%)
May 07, 2004	39.25	40.12	39.17	39.77	4,574,600	+0.27(+0.68%)
May 06, 2004	40.50	40.50	38.51	39.50	6,392,500	-1.07(-2.64%)
May 05, 2004	41.70	41.75	40.40	40.57	6,114,300	+0.17(+0.42%)
May 04, 2004	40.65	40.73	39.42	40.40	5,493,400	-0.07(-0.17%)

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.