Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	47.03	47.03	46.81	46.90	206,776	+0.05(+0.12%)
May 27, 2004	46.86	47.07	46.72	46.85	78,344	+0.08(+0.17%)
May 26, 2004	46.56	46.77	46.41	46.77	168,118	+0.22(+0.47%)
May 25, 2004	45.84	46.55	45.63	46.55	46,107	+0.71(+1.55%)
May 24, 2004	45.86	45.99	45.66	45.84	296,551	+0.08(+0.17%)
May 21, 2004	45.63	45.94	45.56	45.77	32,365	+0.18(+0.39%)
May 20, 2004	45.63	45.71	45.42	45.59	135,882	+0.00(+0.00%)
May 19, 2004	46.06	46.22	45.55	45.59	63,188	-0.09(-0.19%)
May 18, 2004	45.63	45.74	45.49	45.67	94,141	+0.36(+0.79%)
May 17, 2004	45.41	45.47	45.10	45.32	110,323	-0.48(-1.05%)
May 14, 2004	45.86	46.06	45.56	45.80	51,758	-0.03(-0.07%)
May 13, 2004	45.74	46.09	45.60	45.83	136,909	+0.03(+0.07%)
May 12, 2004	45.68	45.85	45.00	45.80	113,406	-0.02(-0.05%)
May 11, 2004	45.39	45.82	45.39	45.82	69,739	+0.40(+0.87%)
May 10, 2004	45.43	45.63	45.07	45.42	141,789	-0.51(-1.10%)
May 07, 2004	46.41	46.72	45.90	45.93	98,764	-0.73(-1.57%)
May 06, 2004	46.72	46.79	46.32	46.66	153,477	-0.25(-0.53%)
May 05, 2004	46.72	47.05	46.72	46.91	80,270	+0.08(+0.17%)
May 04, 2004	46.76	47.08	46.51	46.83	138,065	+0.10(+0.22%)

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.