Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	40.86	40.92	40.67	40.69	8,441,734	-0.18(-0.43%)
May 27, 2004	40.52	41.17	40.52	40.86	13,515,595	+0.50(+1.25%)
May 26, 2004	40.30	40.50	40.08	40.36	9,144,128	-0.15(-0.38%)
May 25, 2004	40.04	40.58	39.80	40.51	11,734,957	+0.37(+0.91%)
May 24, 2004	40.35	40.65	39.75	40.15	13,080,161	-0.07(-0.18%)
May 21, 2004	40.15	40.67	40.04	40.22	11,759,749	+0.18(+0.46%)
May 20, 2004	39.99	40.18	39.46	40.04	10,203,060	+0.04(+0.11%)
May 19, 2004	40.61	40.94	39.97	39.99	14,437,008	-0.31(-0.78%)
May 18, 2004	40.19	40.62	40.16	40.31	12,122,862	+0.37(+0.93%)
May 17, 2004	39.90	40.34	39.53	39.94	11,549,496	-0.26(-0.65%)
May 14, 2004	40.37	40.67	39.91	40.20	11,743,449	-0.14(-0.34%)
May 13, 2004	40.20	40.61	39.28	40.34	18,109,232	+0.14(+0.35%)
May 12, 2004	39.50	40.22	39.02	40.20	16,851,554	+0.39(+0.97%)
May 11, 2004	40.31	40.65	39.58	39.81	13,214,941	-0.50(-1.25%)
May 10, 2004	39.06	40.41	39.06	40.31	19,497,856	+0.96(+2.45%)
May 07, 2004	39.75	40.22	39.13	39.35	19,080,366	-0.50(-1.25%)
May 06, 2004	40.74	40.74	39.73	39.85	21,949,248	-0.93(-2.29%)
May 05, 2004	40.81	41.14	40.77	40.78	12,006,162	-0.10(-0.25%)
May 04, 2004	41.32	41.44	40.56	40.88	17,480,530	-0.39(-0.95%)

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.