Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	44.32	44.81	43.72	43.94	68,139	-0.68(-1.52%)
May 27, 2004	45.28	45.71	44.33	44.61	60,895	-0.68(-1.49%)
May 26, 2004	44.86	45.57	44.57	45.29	29,292	+0.30(+0.66%)
May 25, 2004	44.07	45.24	44.07	44.99	64,150	+0.51(+1.16%)
May 24, 2004	43.36	44.56	43.16	44.48	88,718	+1.37(+3.18%)
May 21, 2004	42.65	43.30	42.20	43.11	36,957	+0.40(+0.94%)
May 20, 2004	42.63	42.85	41.84	42.71	58,900	-0.20(-0.47%)
May 19, 2004	43.58	43.81	42.65	42.91	83,993	-0.48(-1.10%)
May 18, 2004	44.09	44.28	42.57	43.38	40,002	+0.13(+0.31%)
May 17, 2004	43.66	43.66	42.67	43.25	64,885	-0.63(-1.43%)
May 14, 2004	44.43	44.48	43.10	43.88	51,131	-0.56(-1.26%)
May 13, 2004	44.68	45.15	43.67	44.44	75,174	-0.29(-0.64%)
May 12, 2004	44.88	45.42	44.26	44.73	47,036	-0.56(-1.24%)
May 11, 2004	44.57	45.29	44.48	45.29	60,685	+0.52(+1.17%)
May 10, 2004	45.60	45.61	44.59	44.77	115,911	-1.00(-2.19%)
May 07, 2004	45.53	46.19	45.43	45.77	137,539	+0.30(+0.67%)
May 06, 2004	45.48	45.81	45.29	45.46	65,305	-0.35(-0.77%)
May 05, 2004	45.37	45.90	45.37	45.81	49,451	+0.21(+0.46%)
May 04, 2004	45.62	45.96	45.00	45.60	58,690	-0.02(-0.04%)

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.