Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	37.72	37.94	37.58	37.89	678,277	+0.15(+0.41%)
May 27, 2004	37.88	38.15	37.51	37.74	1,114,228	-0.14(-0.37%)
May 26, 2004	37.28	37.95	37.21	37.88	986,938	+0.64(+1.71%)
May 25, 2004	36.65	37.28	36.41	37.24	1,049,985	+0.60(+1.63%)
May 24, 2004	36.71	36.87	36.51	36.65	634,354	+0.03(+0.07%)
May 21, 2004	36.70	36.86	36.45	36.62	666,475	+0.17(+0.46%)
May 20, 2004	35.98	36.51	35.82	36.45	854,719	+0.48(+1.32%)
May 19, 2004	36.14	36.77	35.98	35.98	1,076,131	-0.08(-0.22%)
May 18, 2004	35.37	36.28	35.37	36.06	1,284,693	+0.78(+2.22%)
May 17, 2004	35.21	35.61	34.92	35.27	960,644	+0.03(+0.08%)
May 14, 2004	35.21	35.60	34.91	35.25	992,914	+0.03(+0.08%)
May 13, 2004	34.33	35.35	34.16	35.22	1,894,546	+0.90(+2.61%)
May 12, 2004	34.40	34.47	34.03	34.32	1,610,834	-0.09(-0.27%)
May 11, 2004	34.32	34.55	34.24	34.42	610,599	+0.22(+0.65%)
May 10, 2004	34.40	34.51	33.92	34.20	954,817	-0.48(-1.39%)
May 07, 2004	35.52	35.52	34.67	34.68	1,042,067	-0.83(-2.34%)
May 06, 2004	35.82	35.82	35.31	35.51	1,097,345	-0.31(-0.88%)
May 05, 2004	35.86	36.17	35.71	35.82	1,715,564	+0.69(+1.96%)
May 04, 2004	34.81	35.54	34.80	35.13	1,151,876	+0.29(+0.85%)

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.