Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	43.24	43.26	42.80	43.01	760,890	-0.41(-0.94%)
May 27, 2004	43.92	43.96	43.02	43.42	987,935	-0.44(-1.01%)
May 26, 2004	43.81	44.04	43.35	43.86	570,084	-0.39(-0.87%)
May 25, 2004	43.78	44.47	43.36	44.25	590,675	+0.52(+1.18%)
May 24, 2004	43.71	44.20	43.53	43.73	339,195	+0.12(+0.27%)
May 21, 2004	43.27	43.96	43.24	43.61	508,312	+0.60(+1.41%)
May 20, 2004	43.67	43.71	42.95	43.01	770,087	-0.71(-1.62%)
May 19, 2004	44.37	44.43	43.56	43.72	656,427	-0.19(-0.43%)
May 18, 2004	43.65	44.44	43.65	43.91	845,037	+0.37(+0.85%)
May 17, 2004	43.53	43.66	43.25	43.53	661,781	-0.18(-0.42%)
May 14, 2004	43.71	44.00	43.29	43.72	469,739	-0.13(-0.30%)
May 13, 2004	43.77	44.36	43.77	43.85	350,314	-0.11(-0.25%)
May 12, 2004	43.71	44.04	43.13	43.96	684,293	-0.01(-0.03%)
May 11, 2004	43.67	44.15	43.64	43.97	820,328	+0.31(+0.70%)
May 10, 2004	44.44	44.44	43.21	43.67	1,236,120	-1.00(-2.23%)
May 07, 2004	45.57	45.79	44.55	44.66	785,187	-0.98(-2.15%)
May 06, 2004	45.75	45.87	45.16	45.65	329,861	-0.17(-0.38%)
May 05, 2004	45.87	45.98	45.47	45.82	731,789	-0.17(-0.38%)
May 04, 2004	46.31	46.44	45.90	46.00	485,113	-0.20(-0.44%)

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.