Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 35.84 36.23 35.42 35.69 6,831,810 -0.31(-0.87%)
May 27, 2004 35.07 36.33 35.00 36.00 8,587,245 +1.12(+3.22%)
May 26, 2004 34.56 35.05 34.39 34.88 4,405,462 +0.05(+0.13%)
May 25, 2004 34.72 35.00 34.48 34.83 5,120,264 +0.11(+0.31%)
May 24, 2004 34.46 34.75 34.30 34.72 4,881,184 +0.90(+2.67%)
May 21, 2004 33.62 33.87 33.51 33.82 3,199,282 +0.37(+1.12%)
May 20, 2004 33.62 33.68 33.31 33.44 2,927,478 -0.36(-1.06%)
May 19, 2004 33.59 34.37 33.54 33.80 3,871,478 +0.28(+0.84%)
May 18, 2004 33.38 33.66 33.27 33.52 1,895,700 +0.23(+0.68%)
May 17, 2004 33.27 33.98 33.11 33.30 3,149,875 -0.55(-1.63%)
May 14, 2004 33.59 33.97 33.47 33.85 3,477,760 -0.14(-0.41%)
May 13, 2004 34.00 34.16 33.65 33.99 2,577,264 +0.03(+0.09%)
May 12, 2004 33.66 33.96 33.27 33.96 3,546,160 +0.31(+0.93%)
May 11, 2004 33.12 33.79 33.05 33.65 4,263,144 +0.46(+1.39%)
May 10, 2004 33.51 33.73 32.95 33.19 4,705,756 -0.63(-1.87%)
May 07, 2004 33.97 34.33 33.75 33.82 2,905,277 -0.41(-1.21%)
May 06, 2004 34.04 34.52 33.90 34.23 4,365,038 +0.13(+0.39%)
May 05, 2004 33.61 34.36 33.51 34.10 3,232,777 +0.37(+1.11%)
May 04, 2004 33.96 34.02 33.52 33.73 4,136,353 -0.23(-0.69%)
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.