Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	43.23	43.26	42.79	43.00	761,016	-0.41(-0.94%)
May 27, 2004	43.91	43.96	43.02	43.41	988,100	-0.44(-1.01%)
May 26, 2004	43.80	44.03	43.34	43.85	570,179	-0.39(-0.87%)
May 25, 2004	43.77	44.47	43.35	44.24	590,773	+0.52(+1.18%)
May 24, 2004	43.70	44.20	43.52	43.72	339,251	+0.12(+0.27%)
May 21, 2004	43.27	43.95	43.24	43.61	508,397	+0.60(+1.41%)
May 20, 2004	43.67	43.70	42.94	43.00	770,215	-0.71(-1.62%)
May 19, 2004	44.36	44.42	43.56	43.71	656,536	-0.19(-0.43%)
May 18, 2004	43.64	44.43	43.64	43.90	845,177	+0.37(+0.85%)
May 17, 2004	43.53	43.65	43.24	43.53	661,891	-0.18(-0.42%)
May 14, 2004	43.70	43.99	43.29	43.71	469,817	-0.13(-0.30%)
May 13, 2004	43.77	44.35	43.77	43.84	350,372	-0.11(-0.25%)
May 12, 2004	43.70	44.03	43.12	43.95	684,407	-0.01(-0.03%)
May 11, 2004	43.66	44.14	43.63	43.96	820,464	+0.31(+0.70%)
May 10, 2004	44.43	44.43	43.21	43.66	1,236,326	-1.00(-2.23%)
May 07, 2004	45.56	45.79	44.54	44.66	785,317	-0.98(-2.15%)
May 06, 2004	45.74	45.86	45.15	45.64	329,915	-0.17(-0.38%)
May 05, 2004	45.86	45.97	45.46	45.81	731,910	-0.17(-0.38%)
May 04, 2004	46.30	46.43	45.89	45.99	485,194	-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.