Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 43.10 43.84 43.05 43.72 571,800 +0.51(+1.18%)
May 27, 2004 43.03 43.85 42.95 43.21 551,100 +0.18(+0.42%)
May 26, 2004 42.35 43.25 42.35 43.03 345,700 +0.38(+0.89%)
May 25, 2004 42.18 42.75 41.65 42.65 445,300 +0.60(+1.43%)
May 24, 2004 42.15 42.52 41.78 42.05 346,800 +0.38(+0.91%)
May 21, 2004 41.60 42.20 41.35 41.67 440,000 +0.58(+1.41%)
May 20, 2004 41.15 41.50 40.99 41.09 444,500 +0.10(+0.24%)
May 19, 2004 41.85 42.45 40.95 40.99 720,800 -0.61(-1.47%)
May 18, 2004 41.40 41.84 41.17 41.60 410,700 +0.35(+0.85%)
May 17, 2004 41.20 41.62 40.92 41.25 626,000 -0.72(-1.72%)
May 14, 2004 42.06 42.70 41.65 41.97 411,000 -0.29(-0.69%)
May 13, 2004 41.95 42.38 41.72 42.26 1,215,300 +0.07(+0.17%)
May 12, 2004 42.70 42.83 41.80 42.19 1,108,000 -0.44(-1.03%)
May 11, 2004 42.70 43.00 42.17 42.63 673,900 +0.46(+1.09%)
May 10, 2004 42.97 43.75 41.90 42.17 1,135,900 -0.79(-1.84%)
May 07, 2004 43.15 43.90 42.78 42.96 658,700 -0.48(-1.10%)
May 06, 2004 43.95 44.15 43.18 43.44 1,044,000 -0.68(-1.54%)
May 05, 2004 44.35 44.37 43.85 44.12 701,400 -0.01(-0.02%)
May 04, 2004 44.32 44.65 43.89 44.13 1,209,400 -0.20(-0.45%)
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.