Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.73 19.73 19.43 19.58 21,595,086 -0.03(-0.17%)
May 27, 2004 19.39 19.68 19.37 19.61 21,681,898 +0.28(+1.46%)
May 26, 2004 19.18 19.53 19.18 19.33 22,242,110 +0.08(+0.43%)
May 25, 2004 18.99 19.39 18.99 19.25 28,041,324 +0.16(+0.84%)
May 24, 2004 19.27 19.28 18.96 19.09 24,802,594 -0.20(-1.03%)
May 21, 2004 19.36 19.43 19.18 19.29 28,794,290 -0.04(-0.23%)
May 20, 2004 19.43 19.48 19.22 19.33 25,292,780 -0.16(-0.80%)
May 19, 2004 19.84 19.86 19.45 19.49 20,917,742 -0.21(-1.07%)
May 18, 2004 19.67 19.78 19.53 19.70 19,882,502 +0.03(+0.14%)
May 17, 2004 19.45 19.90 19.39 19.67 21,356,490 -0.06(-0.28%)
May 14, 2004 19.51 19.95 19.50 19.73 21,110,856 +0.11(+0.56%)
May 13, 2004 19.53 19.74 19.42 19.61 23,127,008 -0.17(-0.87%)
May 12, 2004 19.78 19.81 19.36 19.79 30,215,398 -0.11(-0.56%)
May 11, 2004 19.84 19.95 19.64 19.90 27,554,748 -0.05(-0.25%)
May 10, 2004 20.06 20.08 19.73 19.95 30,217,924 -0.20(-0.99%)
May 07, 2004 20.12 20.36 20.12 20.15 23,894,954 -0.11(-0.52%)
May 06, 2004 20.30 20.50 20.11 20.25 25,994,850 -0.04(-0.22%)
May 05, 2004 20.20 20.45 20.16 20.30 21,721,422 +0.01(+0.05%)
May 04, 2004 20.17 20.39 20.01 20.28 32,302,840 +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.