Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	42.45	43.00	42.40	43.00	1,636,900	+0.67(+1.58%)
May 27, 2004	42.06	42.47	41.72	42.33	717,500	+0.19(+0.45%)
May 26, 2004	41.73	42.20	41.64	42.14	773,400	+0.27(+0.64%)
May 25, 2004	40.34	41.90	40.15	41.87	1,007,700	+1.41(+3.50%)
May 24, 2004	40.05	40.48	39.98	40.45	624,800	+0.57(+1.44%)
May 21, 2004	39.50	39.88	39.30	39.88	561,400	+0.55(+1.39%)
May 20, 2004	39.09	39.50	38.96	39.34	533,100	+0.26(+0.67%)
May 19, 2004	39.02	39.41	38.91	39.08	885,200	+0.32(+0.83%)
May 18, 2004	38.38	38.98	38.23	38.76	685,900	+0.47(+1.23%)
May 17, 2004	38.66	38.67	38.17	38.28	658,100	-0.58(-1.49%)
May 14, 2004	38.55	39.08	38.03	38.87	602,200	+0.25(+0.63%)
May 13, 2004	38.38	39.02	38.08	38.62	846,900	+0.24(+0.64%)
May 12, 2004	38.30	38.67	37.69	38.38	885,700	+0.02(+0.07%)
May 11, 2004	38.06	38.52	37.98	38.35	767,600	+0.16(+0.41%)
May 10, 2004	38.66	38.74	38.12	38.20	956,400	-0.59(-1.52%)
May 07, 2004	39.42	40.07	38.78	38.78	757,900	-0.83(-2.08%)
May 06, 2004	39.00	39.78	38.95	39.61	873,800	+0.28(+0.71%)
May 05, 2004	39.56	39.78	38.96	39.33	824,200	-0.09(-0.23%)
May 04, 2004	39.82	40.06	39.19	39.42	1,044,900	-0.33(-0.83%)

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.