Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	38.65	38.79	38.30	38.34	2,695,403	-0.22(-0.56%)
May 27, 2004	38.40	38.90	38.33	38.56	3,300,550	+0.51(+1.35%)
May 26, 2004	37.98	38.29	37.85	38.05	3,998,161	+0.05(+0.14%)
May 25, 2004	37.14	38.01	37.02	37.99	2,331,215	+0.80(+2.14%)
May 24, 2004	37.48	37.52	37.19	37.20	1,709,053	-0.14(-0.37%)
May 21, 2004	37.09	37.81	37.03	37.34	2,676,841	+0.42(+1.15%)
May 20, 2004	36.31	37.19	36.27	36.91	2,601,907	+0.45(+1.24%)
May 19, 2004	36.95	37.28	36.44	36.46	2,614,453	-0.31(-0.84%)
May 18, 2004	36.76	37.01	36.71	36.77	1,796,878	+0.04(+0.11%)
May 17, 2004	36.80	37.04	36.51	36.73	2,155,910	-0.29(-0.77%)
May 14, 2004	37.12	37.23	36.73	37.01	3,439,763	-0.11(-0.30%)
May 13, 2004	37.24	37.52	37.12	37.12	2,929,487	-0.12(-0.31%)
May 12, 2004	37.10	37.46	36.88	37.24	2,997,718	+0.05(+0.13%)
May 11, 2004	37.41	37.65	37.05	37.19	3,703,236	-0.25(-0.67%)
May 10, 2004	37.72	37.94	37.28	37.44	3,083,996	-0.36(-0.95%)
May 07, 2004	38.20	38.23	37.71	37.80	2,171,550	-0.40(-1.04%)
May 06, 2004	38.11	38.40	37.95	38.20	2,666,701	-0.06(-0.15%)
May 05, 2004	38.46	38.68	38.26	38.26	2,278,623	-0.33(-0.86%)
May 04, 2004	38.65	38.97	38.51	38.59	3,001,671	-0.06(-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.