Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 30.87 31.65 30.79 31.57 4,632,754 +1.14(+3.76%)
Mar 30, 2005 30.18 30.53 29.36 30.42 5,711,381 +0.58(+1.93%)
Mar 29, 2005 30.21 30.90 29.67 29.85 5,596,727 -0.49(-1.61%)
Mar 28, 2005 30.35 30.65 30.20 30.34 3,918,964 -0.01(-0.02%)
Mar 24, 2005 30.15 30.79 29.97 30.35 4,201,364 +0.24(+0.79%)
Mar 23, 2005 30.48 30.64 29.95 30.11 6,308,097 -0.84(-2.71%)
Mar 22, 2005 32.01 32.01 30.78 30.95 4,420,689 -0.45(-1.43%)
Mar 21, 2005 31.81 31.97 31.08 31.40 4,014,711 -0.48(-1.51%)
Mar 18, 2005 31.87 32.08 31.70 31.88 4,479,529 +0.01(+0.02%)
Mar 17, 2005 31.13 31.89 31.07 31.87 4,001,702 +1.08(+3.52%)
Mar 16, 2005 30.84 31.70 30.74 30.79 4,789,156 -0.05(-0.17%)
Mar 15, 2005 31.43 31.69 30.82 30.84 3,694,798 -0.59(-1.87%)
Mar 14, 2005 31.01 31.44 30.47 31.43 5,411,132 +0.59(+1.91%)
Mar 11, 2005 30.18 31.18 30.05 30.84 5,470,577 +0.36(+1.19%)
Mar 10, 2005 30.64 31.03 29.79 30.48 9,532,783 -1.10(-3.48%)
Mar 09, 2005 32.22 32.67 31.49 31.57 7,507,730 -0.48(-1.51%)
Mar 08, 2005 31.97 32.66 31.97 32.06 3,467,759 -0.01(-0.02%)
Mar 07, 2005 31.97 32.20 31.34 32.06 4,457,445 +0.03(+0.08%)
Mar 04, 2005 31.70 32.20 31.30 32.04 5,269,554 +0.40(+1.27%)
Mar 03, 2005 31.37 31.88 31.29 31.63 6,048,839 +0.85(+2.77%)
Mar 02, 2005 29.45 30.92 29.44 30.78 6,989,366 +0.87(+2.90%)
Mar 01, 2005 30.68 30.99 29.68 29.92 6,621,656 -1.02(-3.29%)
Feb 28, 2005 31.72 32.30 29.75 30.93 8,334,965 -0.45(-1.43%)
Feb 25, 2005 30.41 31.70 30.39 31.38 9,095,192 +1.00(+3.31%)
Feb 24, 2005 29.72 30.40 29.53 30.38 5,383,905 +0.84(+2.84%)
Feb 23, 2005 29.42 29.66 29.18 29.54 3,702,512 +0.42(+1.43%)
Feb 22, 2005 29.22 29.78 29.10 29.12 6,260,299 +0.28(+0.99%)
Feb 18, 2005 28.24 28.98 28.10 28.84 4,205,902 +0.68(+2.42%)
Feb 17, 2005 29.02 29.08 28.11 28.16 4,741,358 -0.67(-2.34%)
Feb 16, 2005 28.06 28.92 27.97 28.83 4,874,163 +0.99(+3.54%)
Feb 15, 2005 27.85 28.11 27.71 27.85 3,841,519 +0.00(+0.00%)
Feb 14, 2005 28.16 28.25 27.85 27.85 3,639,286 -0.22(-0.80%)
Feb 11, 2005 27.79 28.14 27.61 28.07 3,471,389 +0.28(+1.02%)
Feb 10, 2005 27.04 27.87 26.94 27.79 4,753,761 +1.04(+3.91%)
Feb 09, 2005 26.62 27.06 26.38 26.74 4,492,084 +0.07(+0.25%)
Feb 08, 2005 26.28 26.80 26.26 26.68 4,345,060 +0.09(+0.35%)
Feb 07, 2005 26.76 26.84 26.33 26.58 3,879,334 -0.34(-1.25%)
Feb 04, 2005 26.97 27.04 26.82 26.92 6,241,997 -0.48(-1.74%)
Feb 03, 2005 27.87 28.00 27.32 27.40 4,416,908 -0.74(-2.63%)
Feb 02, 2005 27.77 28.43 27.52 28.14 5,700,188 +0.69(+2.50%)
Feb 01, 2005 27.04 27.45 26.97 27.45 3,220,602 +0.56(+2.09%)
Jan 31, 2005 26.54 27.04 26.25 26.89 3,486,969 +0.35(+1.32%)
Jan 28, 2005 27.15 27.15 26.44 26.54 3,272,635 -0.61(-2.24%)
Jan 27, 2005 26.80 27.43 26.71 27.15 3,800,074 +0.35(+1.31%)
Jan 26, 2005 26.42 26.80 26.20 26.80 3,412,701 +0.42(+1.60%)
Jan 25, 2005 26.39 26.51 26.22 26.37 2,945,613 +0.17(+0.66%)
Jan 24, 2005 26.34 26.41 26.20 26.20 2,087,673 +0.13(+0.48%)
Jan 21, 2005 26.12 26.46 26.04 26.07 3,526,901 +0.12(+0.46%)
Jan 20, 2005 25.90 26.19 25.59 25.96 3,834,561 -0.14(-0.53%)
Jan 19, 2005 26.15 26.33 26.02 26.09 3,063,142 +0.05(+0.18%)
Jan 18, 2005 25.78 26.11 25.76 26.05 4,085,954 +0.56(+2.21%)
Jan 14, 2005 25.74 25.74 25.12 25.49 3,857,855 +0.32(+1.26%)
Jan 13, 2005 25.35 25.72 25.12 25.17 5,207,840 -0.09(-0.34%)
Jan 12, 2005 25.14 25.55 25.02 25.25 5,361,065 +0.20(+0.82%)
Jan 11, 2005 25.22 25.31 24.96 25.05 4,717,459 +0.19(+0.74%)
Jan 10, 2005 24.86 25.19 24.82 24.86 3,926,224 +0.40(+1.62%)
Jan 07, 2005 24.52 24.61 24.23 24.47 3,713,101 -0.07(-0.27%)
Jan 06, 2005 24.12 24.87 24.12 24.53 6,459,204 +0.34(+1.39%)
Jan 05, 2005 24.54 24.69 24.15 24.20 6,456,784 -0.34(-1.37%)
Jan 04, 2005 24.59 24.88 24.48 24.53 4,609,612 -0.06(-0.24%)
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.