Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	50.11	50.15	49.96	50.10	109,285	-0.09(-0.19%)
May 27, 2004	49.96	50.22	49.80	50.20	96,689	+0.38(+0.76%)
May 26, 2004	49.66	49.89	49.56	49.82	80,278	+0.13(+0.25%)
May 25, 2004	48.85	49.75	48.67	49.69	132,821	+0.79(+1.62%)
May 24, 2004	49.01	49.13	48.70	48.90	356,480	+0.13(+0.27%)
May 21, 2004	48.78	48.95	48.56	48.76	214,626	+0.21(+0.44%)
May 20, 2004	48.56	48.68	48.36	48.55	95,799	-0.01(-0.02%)
May 19, 2004	49.02	49.30	48.50	48.56	91,982	-0.06(-0.13%)
May 18, 2004	48.51	48.72	48.42	48.62	70,990	+0.39(+0.81%)
May 17, 2004	48.22	48.49	48.02	48.23	172,006	-0.58(-1.19%)
May 14, 2004	48.94	49.09	48.52	48.81	111,066	-0.02(-0.05%)
May 13, 2004	48.76	49.15	48.65	48.84	198,468	-0.06(-0.11%)
May 12, 2004	48.57	48.89	47.92	48.89	190,708	+0.06(+0.11%)
May 11, 2004	48.54	48.84	48.46	48.84	302,029	+0.58(+1.21%)
May 10, 2004	48.50	48.68	48.03	48.25	393,884	-0.64(-1.30%)
May 07, 2004	49.56	49.79	48.89	48.89	271,495	-0.83(-1.66%)
May 06, 2004	49.78	49.92	49.36	49.72	229,257	-0.43(-0.86%)
May 05, 2004	49.89	50.24	49.88	50.15	351,646	+0.16(+0.31%)
May 04, 2004	49.92	50.38	49.61	49.99	73,916	+0.12(+0.24%)

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.