Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.73 19.73 19.42 19.58 21,597,322 -0.03(-0.17%)
May 27, 2004 19.39 19.67 19.37 19.61 21,684,142 +0.28(+1.46%)
May 26, 2004 19.18 19.52 19.18 19.33 22,244,412 +0.08(+0.43%)
May 25, 2004 18.99 19.39 18.99 19.25 28,044,226 +0.16(+0.84%)
May 24, 2004 19.26 19.28 18.96 19.09 24,805,160 -0.20(-1.03%)
May 21, 2004 19.36 19.43 19.17 19.29 28,797,270 -0.04(-0.23%)
May 20, 2004 19.43 19.47 19.22 19.33 25,295,398 -0.16(-0.80%)
May 19, 2004 19.83 19.86 19.45 19.48 20,919,906 -0.21(-1.07%)
May 18, 2004 19.67 19.78 19.53 19.70 19,884,560 +0.03(+0.14%)
May 17, 2004 19.45 19.89 19.39 19.67 21,358,700 -0.06(-0.28%)
May 14, 2004 19.51 19.94 19.50 19.72 21,113,040 +0.11(+0.56%)
May 13, 2004 19.53 19.73 19.42 19.61 23,129,402 -0.17(-0.87%)
May 12, 2004 19.78 19.81 19.36 19.78 30,218,524 -0.11(-0.56%)
May 11, 2004 19.83 19.95 19.64 19.89 27,557,600 -0.05(-0.25%)
May 10, 2004 20.06 20.08 19.73 19.94 30,221,052 -0.20(-0.99%)
May 07, 2004 20.12 20.36 20.12 20.14 23,897,428 -0.11(-0.52%)
May 06, 2004 20.29 20.50 20.11 20.25 25,997,540 -0.04(-0.22%)
May 05, 2004 20.19 20.45 20.16 20.29 21,723,670 +0.01(+0.05%)
May 04, 2004 20.17 20.39 20.01 20.28 32,306,184 +0.22(+1.08%)
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.