Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.04	30.06	29.70	29.79	966,475	-0.20(-0.67%)
May 27, 2004	30.21	30.25	29.76	29.99	1,102,854	+0.10(+0.32%)
May 26, 2004	29.58	30.15	29.55	29.90	1,270,805	+0.10(+0.35%)
May 25, 2004	29.02	29.79	28.91	29.79	1,786,335	+0.69(+2.36%)
May 24, 2004	28.82	29.19	28.76	29.11	1,602,238	+0.35(+1.21%)
May 21, 2004	28.66	29.00	28.52	28.76	1,337,841	+0.25(+0.88%)
May 20, 2004	28.38	28.65	28.32	28.51	1,125,632	+0.03(+0.12%)
May 19, 2004	28.36	29.07	28.34	28.47	1,993,931	+0.13(+0.47%)
May 18, 2004	28.07	28.75	27.99	28.34	1,843,568	+0.45(+1.62%)
May 17, 2004	28.04	28.11	27.52	27.89	1,531,741	-0.24(-0.84%)
May 14, 2004	28.27	28.63	28.09	28.13	1,457,497	-0.19(-0.66%)
May 13, 2004	28.33	29.11	28.02	28.32	1,724,921	-0.01(-0.05%)
May 12, 2004	28.06	28.34	27.50	28.33	2,154,818	+0.28(+0.99%)
May 11, 2004	28.05	28.40	27.70	28.05	2,128,003	+0.06(+0.22%)
May 10, 2004	28.16	28.25	27.59	27.99	2,351,313	-0.34(-1.20%)
May 07, 2004	29.45	29.58	28.20	28.33	2,745,025	-1.33(-4.49%)
May 06, 2004	29.92	29.92	29.36	29.66	1,042,881	-0.37(-1.22%)
May 05, 2004	29.76	30.31	29.65	30.03	1,604,832	+0.30(+1.00%)
May 04, 2004	29.31	29.83	29.24	29.73	1,979,659	+0.37(+1.28%)

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.