Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 33.88 33.88 33.32 33.70 1,618,700 -0.09(-0.27%)
May 27, 2004 33.60 34.07 33.49 33.79 2,074,600 +0.20(+0.60%)
May 26, 2004 33.48 33.70 33.16 33.59 2,991,800 -0.01(-0.03%)
May 25, 2004 33.02 33.66 32.82 33.60 2,195,300 +0.38(+1.14%)
May 24, 2004 33.52 33.85 33.16 33.22 2,475,400 -0.09(-0.27%)
May 21, 2004 33.23 33.58 32.96 33.31 1,908,600 +0.29(+0.88%)
May 20, 2004 33.00 33.33 32.64 33.02 2,024,400 -0.27(-0.81%)
May 19, 2004 33.40 33.87 33.23 33.29 2,821,600 +0.05(+0.15%)
May 18, 2004 32.57 33.45 32.50 33.24 2,987,500 +0.64(+1.96%)
May 17, 2004 32.85 33.43 32.44 32.60 3,313,100 -0.88(-2.63%)
May 14, 2004 33.51 33.73 32.95 33.48 1,770,900 -0.04(-0.12%)
May 13, 2004 33.15 33.74 33.15 33.52 2,107,800 +0.14(+0.42%)
May 12, 2004 33.36 33.50 32.76 33.38 3,117,800 +0.04(+0.12%)
May 11, 2004 33.26 33.63 33.11 33.34 2,503,000 +0.08(+0.24%)
May 10, 2004 33.50 33.96 33.01 33.26 3,320,600 -0.66(-1.95%)
May 07, 2004 34.00 34.49 33.75 33.92 1,950,500 -0.44(-1.28%)
May 06, 2004 34.34 34.83 34.11 34.36 1,764,800 -0.25(-0.72%)
May 05, 2004 34.76 35.01 34.50 34.61 2,127,400 -0.21(-0.60%)
May 04, 2004 34.56 35.20 34.42 34.82 2,434,000 +0.25(+0.72%)
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.