Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.49	30.67	30.22	30.58	1,463,723	+0.12(+0.38%)
May 27, 2004	30.97	31.05	30.20	30.46	2,673,199	-0.52(-1.66%)
May 26, 2004	30.95	31.18	30.88	30.98	1,742,270	-0.08(-0.26%)
May 25, 2004	29.73	31.08	29.73	31.06	3,061,208	+1.32(+4.42%)
May 24, 2004	30.10	30.35	29.72	29.74	1,775,345	-0.13(-0.45%)
May 21, 2004	29.87	29.94	29.51	29.88	1,362,699	+0.22(+0.75%)
May 20, 2004	29.96	30.02	29.25	29.65	1,860,507	-0.48(-1.59%)
May 19, 2004	29.94	30.52	29.66	30.13	2,199,016	+0.26(+0.86%)
May 18, 2004	30.01	30.40	29.87	29.88	1,960,743	-0.12(-0.39%)
May 17, 2004	29.78	30.09	29.63	29.99	2,105,755	-0.19(-0.62%)
May 14, 2004	29.64	30.49	29.52	30.18	3,249,081	+0.40(+1.34%)
May 13, 2004	29.11	29.81	28.93	29.78	2,251,891	+0.57(+1.95%)
May 12, 2004	28.98	29.21	28.62	29.21	2,569,250	+0.41(+1.42%)
May 11, 2004	28.80	29.15	28.64	28.80	1,623,022	-0.05(-0.18%)
May 10, 2004	29.24	29.60	28.67	28.85	1,917,319	-0.66(-2.23%)
May 07, 2004	29.67	29.69	29.15	29.51	2,714,261	-0.67(-2.21%)
May 06, 2004	29.38	30.18	29.35	30.18	2,939,034	+0.17(+0.56%)
May 05, 2004	29.69	30.21	29.69	30.01	3,896,175	-0.14(-0.47%)
May 04, 2004	29.82	30.49	29.73	30.15	4,361,133	+0.42(+1.41%)

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.