Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	34.25	34.62	33.84	34.10	7,150,945	-0.30(-0.87%)
May 27, 2004	33.50	34.71	33.43	34.39	8,988,382	+1.07(+3.22%)
May 26, 2004	33.02	33.49	32.85	33.32	4,611,255	+0.04(+0.13%)
May 25, 2004	33.17	33.44	32.94	33.28	5,359,448	+0.10(+0.31%)
May 24, 2004	32.92	33.20	32.77	33.17	5,109,200	+0.86(+2.67%)
May 21, 2004	32.12	32.35	32.01	32.31	3,348,731	+0.36(+1.12%)
May 20, 2004	32.12	32.18	31.83	31.95	3,064,230	-0.34(-1.06%)
May 19, 2004	32.09	32.84	32.04	32.29	4,052,327	+0.27(+0.84%)
May 18, 2004	31.89	32.16	31.79	32.03	1,984,254	+0.22(+0.68%)
May 17, 2004	31.79	32.47	31.63	31.81	3,297,016	-0.53(-1.63%)
May 14, 2004	32.09	32.45	31.97	32.34	3,640,217	-0.13(-0.41%)
May 13, 2004	32.48	32.64	32.15	32.47	2,697,656	+0.03(+0.09%)
May 12, 2004	32.16	32.44	31.79	32.44	3,711,813	+0.30(+0.93%)
May 11, 2004	31.64	32.28	31.57	32.15	4,462,289	+0.44(+1.39%)
May 10, 2004	32.01	32.22	31.48	31.71	4,925,577	-0.60(-1.87%)
May 07, 2004	32.46	32.79	32.24	32.31	3,040,992	-0.39(-1.21%)
May 06, 2004	32.52	32.98	32.38	32.70	4,568,943	+0.13(+0.39%)
May 05, 2004	32.11	32.82	32.01	32.58	3,383,790	+0.36(+1.11%)
May 04, 2004	32.44	32.50	32.02	32.22	4,329,575	-0.22(-0.69%)

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.