Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 33.57 33.82 33.29 33.72 478,608 +0.14(+0.43%)
May 27, 2004 33.10 33.67 33.10 33.57 466,626 +0.55(+1.65%)
May 26, 2004 33.19 33.30 32.86 33.03 263,896 -0.17(-0.50%)
May 25, 2004 32.37 33.20 32.15 33.19 520,408 +0.88(+2.71%)
May 24, 2004 32.34 32.69 32.10 32.32 499,230 -0.09(-0.27%)
May 21, 2004 32.08 32.58 32.07 32.40 583,108 +0.61(+1.92%)
May 20, 2004 31.87 31.96 31.41 31.79 443,636 -0.10(-0.32%)
May 19, 2004 31.94 32.45 31.83 31.89 506,754 +0.09(+0.29%)
May 18, 2004 31.65 32.05 31.56 31.80 428,030 +0.12(+0.39%)
May 17, 2004 32.07 32.07 31.36 31.68 444,054 -0.57(-1.78%)
May 14, 2004 32.21 32.57 31.51 32.25 449,627 +0.01(+0.02%)
May 13, 2004 32.33 32.53 32.15 32.25 510,933 -0.03(-0.09%)
May 12, 2004 32.05 32.28 31.45 32.28 518,457 +0.18(+0.56%)
May 11, 2004 31.54 32.10 31.54 32.10 423,711 +0.52(+1.64%)
May 10, 2004 31.51 31.72 31.22 31.58 412,843 +0.07(+0.23%)
May 07, 2004 32.28 32.69 31.40 31.51 458,266 -0.77(-2.38%)
May 06, 2004 32.58 32.58 31.97 32.28 575,584 -0.40(-1.23%)
May 05, 2004 32.44 32.75 32.37 32.68 467,740 +0.24(+0.73%)
May 04, 2004 32.84 33.01 32.30 32.44 1,280,888 -1.04(-3.11%)
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.