Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 18.32 18.32 18.04 18.18 23,255,720 -0.03(-0.17%)
May 27, 2004 18.01 18.27 17.99 18.21 23,349,208 +0.26(+1.46%)
May 26, 2004 17.81 18.13 17.81 17.95 23,952,500 +0.08(+0.43%)
May 25, 2004 17.63 18.00 17.63 17.87 30,197,666 +0.15(+0.84%)
May 24, 2004 17.89 17.90 17.61 17.72 26,709,880 -0.19(-1.03%)
May 21, 2004 17.98 18.04 17.81 17.91 31,008,534 -0.04(-0.23%)
May 20, 2004 18.04 18.09 17.85 17.95 27,237,762 -0.14(-0.80%)
May 19, 2004 18.42 18.44 18.06 18.10 22,526,288 -0.20(-1.07%)
May 18, 2004 18.27 18.37 18.14 18.29 21,411,442 +0.03(+0.14%)
May 17, 2004 18.06 18.48 18.01 18.27 22,998,776 -0.05(-0.28%)
May 14, 2004 18.12 18.52 18.11 18.32 22,734,254 +0.10(+0.56%)
May 13, 2004 18.14 18.33 18.03 18.21 24,905,446 -0.16(-0.87%)
May 12, 2004 18.37 18.39 17.98 18.37 32,538,922 -0.10(-0.56%)
May 11, 2004 18.42 18.53 18.24 18.48 29,673,672 -0.05(-0.25%)
May 10, 2004 18.63 18.65 18.32 18.52 32,541,644 -0.19(-0.99%)
May 07, 2004 18.69 18.91 18.68 18.71 25,732,446 -0.10(-0.52%)
May 06, 2004 18.85 19.04 18.68 18.81 27,993,820 -0.04(-0.22%)
May 05, 2004 18.75 18.99 18.72 18.85 23,391,772 +0.01(+0.05%)
May 04, 2004 18.73 18.93 18.58 18.84 34,786,888 +0.20(+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.