Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 53.35 53.51 52.89 53.08 2,629,575 -0.24(-0.46%)
May 27, 2004 53.07 53.84 52.98 53.32 4,369,722 +0.60(+1.13%)
May 26, 2004 52.55 52.92 52.43 52.73 2,926,689 +0.23(+0.43%)
May 25, 2004 51.81 52.66 51.26 52.50 4,942,920 +0.68(+1.32%)
May 24, 2004 52.06 52.70 51.75 51.82 3,579,224 -0.23(-0.45%)
May 21, 2004 51.75 52.48 51.74 52.05 3,146,059 +0.45(+0.88%)
May 20, 2004 51.75 51.95 51.49 51.60 3,886,693 -0.07(-0.13%)
May 19, 2004 52.10 53.00 51.60 51.67 4,107,019 -0.51(-0.97%)
May 18, 2004 52.30 52.48 51.91 52.17 4,712,717 -0.06(-0.12%)
May 17, 2004 51.95 52.66 51.94 52.24 4,420,064 -0.37(-0.70%)
May 14, 2004 52.73 53.09 52.33 52.61 4,358,411 -0.44(-0.83%)
May 13, 2004 53.35 53.67 52.88 53.05 3,998,210 -0.53(-0.98%)
May 12, 2004 52.48 53.61 52.42 53.57 4,484,107 +0.75(+1.43%)
May 11, 2004 53.02 53.47 52.46 52.82 4,373,864 +0.38(+0.73%)
May 10, 2004 52.51 52.70 52.03 52.44 4,921,732 -0.56(-1.05%)
May 07, 2004 53.01 53.78 52.80 53.00 3,573,808 -0.21(-0.40%)
May 06, 2004 53.43 53.70 52.75 53.21 4,491,754 -0.62(-1.14%)
May 05, 2004 54.30 54.52 53.80 53.83 3,892,110 -0.47(-0.87%)
May 04, 2004 54.25 54.77 54.00 54.30 4,576,507 -0.33(-0.61%)
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.