Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	66.72	67.97	65.89	67.97	2,591,200	+1.56(+2.35%)
May 27, 2004	64.59	66.79	64.36	66.41	1,630,700	+1.47(+2.26%)
May 26, 2004	64.73	65.70	64.50	64.94	918,000	-0.13(-0.20%)
May 25, 2004	62.58	65.28	61.50	65.07	1,990,100	+2.78(+4.46%)
May 24, 2004	58.71	63.00	58.45	62.29	2,499,900	-0.27(-0.43%)
May 21, 2004	62.40	62.91	61.52	62.56	1,284,600	+0.47(+0.76%)
May 20, 2004	63.57	64.03	61.97	62.09	1,636,900	-1.64(-2.57%)
May 19, 2004	64.38	65.26	63.73	63.73	1,794,700	-0.38(-0.59%)
May 18, 2004	63.25	64.11	63.14	64.11	960,400	+1.44(+2.30%)
May 17, 2004	63.31	63.75	62.22	62.67	1,401,200	-1.59(-2.47%)
May 14, 2004	65.41	65.76	64.13	64.26	1,015,700	-0.96(-1.47%)
May 13, 2004	63.35	65.94	63.25	65.22	1,498,200	+1.56(+2.45%)
May 12, 2004	64.53	64.90	61.52	63.66	2,220,400	-0.88(-1.36%)
May 11, 2004	64.24	65.32	62.55	64.54	2,310,400	+1.28(+2.02%)
May 10, 2004	66.20	66.33	61.94	63.26	2,610,700	-3.61(-5.40%)
May 07, 2004	68.67	69.78	66.72	66.87	1,185,000	-2.51(-3.62%)
May 06, 2004	68.00	69.90	67.82	69.38	1,209,400	+0.58(+0.84%)
May 05, 2004	67.33	68.97	66.55	68.80	1,137,100	+1.31(+1.94%)
May 04, 2004	67.70	68.49	66.80	67.49	1,710,300	-0.36(-0.53%)

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.