Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	32.19	32.20	32.00	32.00	366,006	-0.20(-0.61%)
May 27, 2004	32.16	32.35	32.15	32.19	417,354	+0.03(+0.10%)
May 26, 2004	31.99	32.31	31.91	32.16	507,365	+0.17(+0.53%)
May 25, 2004	31.57	32.33	31.55	31.99	752,031	+0.37(+1.16%)
May 24, 2004	31.61	31.64	31.42	31.63	624,426	+0.04(+0.12%)
May 21, 2004	31.76	31.87	31.59	31.59	542,361	-0.18(-0.56%)
May 20, 2004	31.75	32.03	31.74	31.76	498,960	-0.01(-0.02%)
May 19, 2004	32.03	32.12	31.77	31.77	536,401	-0.18(-0.57%)
May 18, 2004	32.40	32.40	31.76	31.95	388,318	-0.28(-0.87%)
May 17, 2004	32.67	32.71	32.23	32.23	388,776	-0.46(-1.40%)
May 14, 2004	32.42	32.88	32.10	32.69	447,306	+0.05(+0.16%)
May 13, 2004	32.91	32.94	32.58	32.64	266,978	-0.27(-0.82%)
May 12, 2004	33.41	33.41	32.65	32.91	349,807	-0.47(-1.41%)
May 11, 2004	33.47	33.65	33.31	33.38	195,916	-0.01(-0.02%)
May 10, 2004	33.70	33.70	33.32	33.39	275,536	-0.33(-0.97%)
May 07, 2004	34.33	34.58	33.71	33.71	281,649	-0.62(-1.79%)
May 06, 2004	34.68	34.68	34.19	34.33	129,744	-0.41(-1.19%)
May 05, 2004	34.41	34.76	34.18	34.74	152,209	+0.33(+0.97%)
May 04, 2004	34.35	34.44	34.16	34.41	162,448	-0.11(-0.32%)

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.