Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 27.53 27.68 27.28 27.33 2,652,500 -0.03(-0.11%)
May 27, 2004 27.96 28.00 26.78 27.36 4,211,000 -0.34(-1.23%)
May 26, 2004 26.00 28.08 25.73 27.70 9,264,400 +1.68(+6.46%)
May 25, 2004 25.90 26.18 25.36 26.02 5,447,200 +0.04(+0.15%)
May 24, 2004 25.30 26.20 25.23 25.98 3,592,100 +1.02(+4.09%)
May 21, 2004 24.66 25.03 24.62 24.96 2,296,600 +0.28(+1.13%)
May 20, 2004 25.37 25.38 24.68 24.68 3,067,800 -0.68(-2.68%)
May 19, 2004 25.60 26.15 25.10 25.36 4,620,900 +0.14(+0.56%)
May 18, 2004 25.15 25.58 25.13 25.22 3,529,400 +0.26(+1.04%)
May 17, 2004 24.76 25.38 24.49 24.96 3,714,000 -0.55(-2.16%)
May 14, 2004 26.00 26.00 25.04 25.51 3,172,500 -0.52(-2.00%)
May 13, 2004 25.01 26.22 25.00 26.03 4,213,100 +0.91(+3.62%)
May 12, 2004 25.09 25.25 24.08 25.12 6,469,400 -0.09(-0.36%)
May 11, 2004 24.59 25.45 24.56 25.21 4,281,900 +0.99(+4.09%)
May 10, 2004 24.62 24.62 23.47 24.22 3,691,400 -0.71(-2.85%)
May 07, 2004 25.69 26.00 24.75 24.93 4,229,900 -0.83(-3.22%)
May 06, 2004 25.38 25.98 25.22 25.76 3,210,900 +0.12(+0.47%)
May 05, 2004 25.40 25.86 25.15 25.64 4,391,500 +0.64(+2.56%)
May 04, 2004 23.96 25.52 23.96 25.00 4,143,500 +0.95(+3.95%)
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.