Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	44.76	44.76	44.15	44.33	1,229,700	-0.44(-0.97%)
May 27, 2004	44.45	45.23	44.15	44.77	2,000,900	+0.49(+1.12%)
May 26, 2004	43.73	44.48	43.65	44.27	2,807,800	+0.37(+0.83%)
May 25, 2004	42.42	43.98	42.25	43.91	1,760,400	+1.38(+3.25%)
May 24, 2004	42.55	42.87	42.44	42.52	1,001,800	-0.13(-0.30%)
May 21, 2004	42.45	42.74	42.27	42.66	1,108,400	+0.38(+0.89%)
May 20, 2004	41.75	42.40	41.71	42.28	1,262,000	+0.55(+1.33%)
May 19, 2004	41.70	41.92	41.50	41.73	1,019,600	+0.20(+0.48%)
May 18, 2004	41.50	41.66	41.31	41.52	1,453,300	-0.10(-0.24%)
May 17, 2004	41.88	42.23	41.51	41.62	1,397,200	-0.57(-1.35%)
May 14, 2004	41.56	42.34	41.26	42.20	1,162,000	+0.54(+1.28%)
May 13, 2004	41.78	41.80	41.56	41.66	1,439,800	-0.27(-0.63%)
May 12, 2004	41.34	41.98	41.30	41.92	1,429,900	+0.27(+0.64%)
May 11, 2004	41.35	41.77	41.15	41.66	1,297,900	+0.23(+0.57%)
May 10, 2004	42.02	42.28	41.20	41.42	2,049,800	-0.86(-2.02%)
May 07, 2004	42.40	42.83	41.98	42.28	1,758,500	-0.31(-0.73%)
May 06, 2004	42.17	42.67	42.00	42.59	1,151,600	+0.19(+0.44%)
May 05, 2004	42.33	42.76	42.09	42.41	1,298,400	+0.02(+0.05%)
May 04, 2004	42.62	42.92	42.17	42.38	2,563,100	-0.11(-0.25%)

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.