Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	57.58	57.58	57.01	57.20	1,336,000	-0.32(-0.56%)
May 27, 2004	57.89	58.52	57.51	57.52	1,896,200	-0.37(-0.64%)
May 26, 2004	57.16	58.00	56.81	57.89	1,481,900	+0.73(+1.28%)
May 25, 2004	56.82	57.30	56.37	57.16	1,699,200	+0.36(+0.63%)
May 24, 2004	57.48	57.77	56.76	56.80	1,426,000	-0.43(-0.75%)
May 21, 2004	56.50	57.56	56.20	57.23	2,151,700	+1.26(+2.25%)
May 20, 2004	55.75	56.20	55.51	55.97	1,251,400	+0.06(+0.11%)
May 19, 2004	56.25	56.54	55.91	55.91	1,300,200	-0.24(-0.43%)
May 18, 2004	56.35	56.65	55.99	56.15	1,076,000	-0.02(-0.04%)
May 17, 2004	55.50	56.80	55.48	56.17	1,584,900	+0.42(+0.75%)
May 14, 2004	55.95	56.35	55.15	55.75	2,467,600	-0.24(-0.43%)
May 13, 2004	56.93	57.16	55.89	55.99	2,032,700	-0.92(-1.62%)
May 12, 2004	56.87	57.10	56.34	56.91	1,440,100	-0.16(-0.28%)
May 11, 2004	57.31	57.31	56.35	57.07	1,698,100	+0.06(+0.11%)
May 10, 2004	57.45	57.88	56.87	57.01	1,770,800	-0.62(-1.08%)
May 07, 2004	58.34	58.60	57.39	57.63	1,607,900	-0.86(-1.47%)
May 06, 2004	58.30	58.67	57.78	58.49	1,757,900	-0.09(-0.15%)
May 05, 2004	58.56	58.76	58.16	58.58	1,738,200	-0.15(-0.26%)
May 04, 2004	58.67	59.00	58.23	58.73	2,862,500	-0.19(-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.