Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	42.05	42.38	42.02	42.30	1,616,900	+0.26(+0.62%)
May 27, 2004	41.52	42.21	41.45	42.05	2,717,800	+0.63(+1.52%)
May 26, 2004	42.00	42.00	41.41	41.41	3,296,000	-0.58(-1.38%)
May 25, 2004	41.35	42.12	41.22	41.99	2,296,600	+0.63(+1.54%)
May 24, 2004	40.92	41.47	40.66	41.36	2,160,000	+0.58(+1.42%)
May 21, 2004	40.80	40.92	40.34	40.78	2,448,100	+0.03(+0.07%)
May 20, 2004	41.02	41.11	40.44	40.75	1,666,700	-0.23(-0.55%)
May 19, 2004	41.15	41.67	40.94	40.98	2,079,100	-0.15(-0.36%)
May 18, 2004	41.05	41.16	40.85	41.12	2,293,700	-0.05(-0.11%)
May 17, 2004	41.25	41.40	40.75	41.17	2,376,800	-0.45(-1.09%)
May 14, 2004	41.75	41.92	41.41	41.62	2,667,600	-0.10(-0.25%)
May 13, 2004	42.00	42.10	41.50	41.73	2,877,600	-0.52(-1.22%)
May 12, 2004	41.48	42.45	41.16	42.24	3,063,600	+0.67(+1.61%)
May 11, 2004	41.58	41.63	41.33	41.58	2,259,600	-0.06(-0.14%)
May 10, 2004	42.08	42.20	41.41	41.63	2,696,600	-0.96(-2.24%)
May 07, 2004	42.75	43.17	42.50	42.59	2,108,400	-0.26(-0.61%)
May 06, 2004	42.88	43.27	42.77	42.85	1,781,800	-0.21(-0.49%)
May 05, 2004	42.95	43.19	42.73	43.06	2,277,800	-0.12(-0.28%)
May 04, 2004	43.30	43.48	43.02	43.18	2,625,900	-0.30(-0.68%)

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.