Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	54.75	55.00	54.32	54.85	226,545	+0.20(+0.36%)
May 27, 2004	54.55	55.33	54.38	54.65	290,554	+0.13(+0.24%)
May 26, 2004	54.36	54.79	53.72	54.52	213,864	+0.17(+0.31%)
May 25, 2004	53.66	54.65	52.82	54.35	289,145	+0.86(+1.62%)
May 24, 2004	53.95	54.49	53.14	53.49	119,663	-0.22(-0.41%)
May 21, 2004	53.50	54.57	53.26	53.71	256,335	+0.46(+0.86%)
May 20, 2004	53.31	53.84	52.93	53.25	179,445	-0.11(-0.20%)
May 19, 2004	54.25	54.96	53.06	53.36	329,100	-0.87(-1.61%)
May 18, 2004	54.12	54.49	53.95	54.23	196,956	-0.09(-0.16%)
May 17, 2004	54.47	54.57	53.33	54.32	286,025	-0.40(-0.73%)
May 14, 2004	55.16	55.47	54.18	54.72	224,331	-0.44(-0.79%)
May 13, 2004	54.02	55.34	54.00	55.16	282,804	+0.93(+1.72%)
May 12, 2004	53.97	54.25	52.56	54.22	267,909	+0.25(+0.46%)
May 11, 2004	53.82	54.31	53.71	53.97	312,997	+0.32(+0.59%)
May 10, 2004	54.15	54.15	52.24	53.66	332,723	-0.94(-1.73%)
May 07, 2004	55.84	56.06	54.60	54.60	279,483	-1.15(-2.07%)
May 06, 2004	56.64	56.64	54.90	55.75	389,183	-0.80(-1.42%)
May 05, 2004	55.43	57.12	55.43	56.56	469,395	+1.27(+2.30%)
May 04, 2004	53.83	55.49	53.66	55.28	394,819	+1.45(+2.69%)

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.