Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 46.57 46.70 46.16 46.33 3,012,900 -0.21(-0.46%)
May 27, 2004 46.32 46.99 46.24 46.54 5,006,715 +0.52(+1.13%)
May 26, 2004 45.87 46.18 45.76 46.02 3,353,325 +0.20(+0.43%)
May 25, 2004 45.22 45.96 44.74 45.82 5,663,472 +0.60(+1.32%)
May 24, 2004 45.43 45.99 45.16 45.22 4,100,983 -0.20(-0.45%)
May 21, 2004 45.17 45.80 45.15 45.43 3,604,674 +0.39(+0.88%)
May 20, 2004 45.17 45.34 44.94 45.03 4,453,273 -0.06(-0.13%)
May 19, 2004 45.47 46.25 45.04 45.09 4,705,717 -0.44(-0.97%)
May 18, 2004 45.65 45.80 45.31 45.54 5,399,710 -0.05(-0.12%)
May 17, 2004 45.34 45.96 45.33 45.59 5,064,396 -0.32(-0.70%)
May 14, 2004 46.02 46.34 45.67 45.91 4,993,756 -0.38(-0.83%)
May 13, 2004 46.57 46.84 46.15 46.30 4,581,047 -0.46(-0.98%)
May 12, 2004 45.80 46.79 45.75 46.76 5,137,775 +0.66(+1.43%)
May 11, 2004 46.28 46.67 45.79 46.10 5,011,461 +0.33(+0.73%)
May 10, 2004 45.83 45.99 45.41 45.77 5,639,195 -0.49(-1.05%)
May 07, 2004 46.27 46.93 46.08 46.25 4,094,777 -0.19(-0.40%)
May 06, 2004 46.63 46.87 46.04 46.44 5,146,536 -0.54(-1.14%)
May 05, 2004 47.39 47.58 46.96 46.98 4,459,480 -0.41(-0.87%)
May 04, 2004 47.35 47.80 47.13 47.39 5,243,644 -0.29(-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.