Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 33.34 33.35 33.13 33.17 516,800 -0.35(-1.04%)
May 27, 2004 33.30 33.57 33.19 33.52 407,200 +0.89(+2.73%)
May 26, 2004 32.49 32.66 32.23 32.63 318,200 -0.03(-0.09%)
May 25, 2004 32.22 32.66 32.04 32.66 2,646,200 +0.75(+2.35%)
May 24, 2004 31.94 32.01 31.75 31.91 148,400 +0.06(+0.19%)
May 21, 2004 31.93 32.00 31.56 31.85 139,100 +0.11(+0.35%)
May 20, 2004 32.00 32.07 31.46 31.74 90,100 -0.33(-1.03%)
May 19, 2004 32.21 32.53 32.06 32.07 127,400 +0.25(+0.79%)
May 18, 2004 31.77 31.98 31.74 31.82 361,600 +0.13(+0.41%)
May 17, 2004 32.00 32.08 31.60 31.69 163,500 -0.09(-0.28%)
May 14, 2004 31.68 31.87 31.53 31.78 141,700 +0.43(+1.37%)
May 13, 2004 31.37 31.54 31.20 31.35 99,200 -0.21(-0.67%)
May 12, 2004 31.50 31.65 31.14 31.56 162,500 +0.23(+0.73%)
May 11, 2004 31.26 31.34 31.09 31.33 111,700 +0.04(+0.13%)
May 10, 2004 31.46 31.50 31.08 31.29 139,700 -0.69(-2.16%)
May 07, 2004 31.90 32.09 31.78 31.98 2,241,800 +0.23(+0.72%)
May 06, 2004 31.59 31.89 31.49 31.75 3,842,000 -0.05(-0.16%)
May 05, 2004 31.65 31.90 31.58 31.80 341,600 +0.72(+2.32%)
May 04, 2004 31.20 31.21 30.90 31.08 394,900 +0.08(+0.26%)
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.