Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	39.43	40.38	38.89	40.14	858,000	+0.75(+1.90%)
May 27, 2004	37.85	39.95	37.75	39.39	4,410,500	+3.99(+11.27%)
May 26, 2004	35.75	36.10	35.31	35.40	1,176,200	-0.40(-1.12%)
May 25, 2004	34.43	36.06	34.35	35.80	581,800	+1.34(+3.89%)
May 24, 2004	34.43	34.54	34.00	34.46	307,000	+0.47(+1.38%)
May 21, 2004	33.82	34.10	33.73	33.99	347,200	+0.42(+1.25%)
May 20, 2004	34.13	34.18	33.46	33.57	448,800	-0.47(-1.38%)
May 19, 2004	33.90	34.72	33.89	34.04	851,100	+0.44(+1.31%)
May 18, 2004	33.69	33.96	33.33	33.60	517,700	+0.33(+0.99%)
May 17, 2004	33.25	33.75	32.60	33.27	821,900	-0.28(-0.83%)
May 14, 2004	34.47	34.88	33.49	33.55	862,400	-1.05(-3.03%)
May 13, 2004	34.71	34.86	34.07	34.60	473,300	-0.15(-0.43%)
May 12, 2004	34.91	35.03	34.10	34.75	670,900	-0.17(-0.49%)
May 11, 2004	34.74	35.12	34.43	34.92	480,200	+0.31(+0.90%)
May 10, 2004	34.30	34.74	34.20	34.61	442,400	+0.16(+0.46%)
May 07, 2004	34.66	35.15	34.33	34.45	533,900	-0.41(-1.18%)
May 06, 2004	34.99	35.37	34.71	34.86	508,800	-0.51(-1.44%)
May 05, 2004	34.86	36.83	34.79	35.37	640,500	+0.58(+1.67%)
May 04, 2004	34.04	35.05	34.01	34.79	689,600	+0.52(+1.52%)

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.