Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	54.35	54.35	53.82	54.18	379,795	+0.01(+0.02%)
May 27, 2004	54.40	54.72	53.65	54.17	747,965	-0.01(-0.02%)
May 26, 2004	53.72	54.25	53.64	54.18	1,751,661	+0.37(+0.68%)
May 25, 2004	52.60	53.95	52.29	53.82	890,696	+1.18(+2.24%)
May 24, 2004	52.72	52.78	51.91	52.63	1,004,366	+0.70(+1.34%)
May 21, 2004	51.76	52.16	51.50	51.94	468,652	+0.58(+1.13%)
May 20, 2004	51.67	51.99	51.14	51.36	493,688	-0.06(-0.12%)
May 19, 2004	52.25	52.82	51.39	51.42	1,209,576	-0.29(-0.55%)
May 18, 2004	51.40	51.72	51.21	51.70	1,146,203	+0.72(+1.42%)
May 17, 2004	50.65	51.38	50.33	50.98	1,387,403	-0.72(-1.40%)
May 14, 2004	52.43	52.50	51.43	51.70	510,566	-0.55(-1.04%)
May 13, 2004	52.12	52.92	52.00	52.25	1,140,949	-0.33(-0.63%)
May 12, 2004	52.16	52.68	50.79	52.58	808,992	+0.16(+0.31%)
May 11, 2004	51.39	52.56	51.39	52.42	906,232	+1.29(+2.52%)
May 10, 2004	51.67	51.97	50.67	51.13	3,613,417	-1.07(-2.06%)
May 07, 2004	52.97	54.13	52.12	52.21	682,356	-1.32(-2.47%)
May 06, 2004	53.82	53.97	52.85	53.53	701,357	-0.92(-1.69%)
May 05, 2004	54.25	54.73	54.02	54.45	519,843	+0.34(+0.63%)
May 04, 2004	53.77	54.82	53.53	54.11	702,922	+0.54(+1.00%)

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.