Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	55.37	55.69	55.19	55.42	918,649	-0.15(-0.28%)
May 27, 2004	55.38	55.62	55.24	55.58	1,683,465	+0.43(+0.79%)
May 26, 2004	54.96	55.18	54.90	55.14	757,919	+0.29(+0.53%)
May 25, 2004	54.71	54.90	54.70	54.85	967,528	+0.16(+0.29%)
May 24, 2004	54.64	54.74	54.48	54.69	471,994	+0.17(+0.32%)
May 21, 2004	54.94	54.94	54.42	54.52	2,191,894	-0.22(-0.40%)
May 20, 2004	54.52	54.76	54.44	54.74	2,617,708	+0.42(+0.77%)
May 19, 2004	54.29	54.32	54.12	54.32	478,591	-0.18(-0.33%)
May 18, 2004	54.49	54.63	54.40	54.50	1,010,859	-0.21(-0.39%)
May 17, 2004	54.60	54.74	54.48	54.71	2,602,265	+0.48(+0.89%)
May 14, 2004	54.05	54.28	53.84	54.23	6,126,927	+0.44(+0.82%)
May 13, 2004	53.95	53.97	53.70	53.79	1,779,723	-0.21(-0.38%)
May 12, 2004	54.29	54.32	53.98	54.00	2,917,277	-0.36(-0.66%)
May 11, 2004	54.10	54.37	54.10	54.36	1,148,499	+0.25(+0.46%)
May 10, 2004	54.34	54.43	54.10	54.11	1,437,423	-0.13(-0.23%)
May 07, 2004	54.32	54.36	54.09	54.24	2,633,451	-0.72(-1.31%)
May 06, 2004	55.06	55.12	54.94	54.96	4,742,731	-0.15(-0.27%)
May 05, 2004	55.53	55.53	55.02	55.10	3,353,437	-0.15(-0.28%)
May 04, 2004	55.78	55.96	55.15	55.26	5,923,766	-0.38(-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.