Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	33.40	33.81	33.16	33.30	77,754	-0.15(-0.44%)
May 27, 2004	33.69	33.77	33.38	33.45	47,387	-0.03(-0.10%)
May 26, 2004	33.40	33.89	33.24	33.48	147,794	+0.08(+0.24%)
May 25, 2004	34.06	34.14	33.15	33.40	260,079	-0.80(-2.34%)
May 24, 2004	34.77	34.77	33.93	34.20	117,795	-0.56(-1.62%)
May 21, 2004	35.16	35.44	34.50	34.77	60,366	-0.19(-0.54%)
May 20, 2004	35.71	35.72	34.94	34.95	161,998	-0.84(-2.35%)
May 19, 2004	35.75	37.16	35.61	35.79	116,448	+0.05(+0.14%)
May 18, 2004	37.01	37.02	35.58	35.75	127,101	-1.59(-4.27%)
May 17, 2004	37.89	37.89	36.33	37.34	65,632	-0.61(-1.61%)
May 14, 2004	38.58	38.58	37.77	37.95	111,795	-0.63(-1.63%)
May 13, 2004	38.49	39.61	38.34	38.58	116,570	+0.29(+0.77%)
May 12, 2004	37.69	38.67	37.65	38.29	103,223	+0.56(+1.47%)
May 11, 2004	36.46	38.56	36.46	37.73	66,856	+1.23(+3.38%)
May 10, 2004	37.40	37.40	35.89	36.50	102,121	-1.06(-2.83%)
May 07, 2004	37.44	37.93	37.40	37.56	75,305	+0.01(+0.02%)
May 06, 2004	37.69	37.81	35.77	37.55	119,631	-0.18(-0.48%)
May 05, 2004	37.16	38.86	37.04	37.73	159,549	+0.74(+1.99%)
May 04, 2004	36.75	37.57	36.64	37.00	69,428	+0.24(+0.67%)

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.