Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	50.11	50.25	49.50	49.78	2,311,116	-0.11(-0.22%)
May 27, 2004	48.98	50.52	48.71	49.89	4,880,169	+0.86(+1.76%)
May 26, 2004	48.97	49.78	48.66	49.02	3,261,683	-0.07(-0.14%)
May 25, 2004	47.50	49.21	46.44	49.09	5,678,486	+1.62(+3.40%)
May 24, 2004	48.11	48.28	47.23	47.48	3,356,444	-0.24(-0.49%)
May 21, 2004	47.97	48.01	47.34	47.71	3,251,267	+0.41(+0.87%)
May 20, 2004	47.20	47.89	47.13	47.30	5,687,880	+0.31(+0.67%)
May 19, 2004	48.61	49.42	46.78	46.99	6,897,916	-1.59(-3.27%)
May 18, 2004	49.49	49.60	48.26	48.57	4,614,472	-0.59(-1.20%)
May 17, 2004	49.49	49.65	48.91	49.16	2,935,841	-0.82(-1.65%)
May 14, 2004	49.81	50.79	48.53	49.98	3,341,637	+0.31(+0.63%)
May 13, 2004	49.79	50.36	49.42	49.67	4,511,747	+0.04(+0.08%)
May 12, 2004	49.03	50.04	47.45	49.63	5,728,828	+0.30(+0.62%)
May 11, 2004	51.18	51.36	48.64	49.33	6,692,057	-1.57(-3.08%)
May 10, 2004	50.48	51.36	50.07	50.89	4,227,771	+0.09(+0.17%)
May 07, 2004	50.31	51.17	50.00	50.81	4,415,556	+0.46(+0.91%)
May 06, 2004	49.82	50.68	49.63	50.35	3,533,711	+0.48(+0.96%)
May 05, 2004	49.20	50.06	48.72	49.87	2,223,197	+0.72(+1.47%)
May 04, 2004	48.87	49.63	48.62	49.14	3,298,341	+0.28(+0.58%)

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.