Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 18.40 19.04 18.30 19.03 1,605,269 +0.76(+4.14%)
Mar 30, 2005 18.45 18.73 17.64 18.27 3,870,078 -1.24(-6.34%)
Mar 29, 2005 20.26 20.27 19.46 19.51 962,966 -0.71(-3.51%)
Mar 28, 2005 20.43 20.46 20.17 20.22 533,138 -0.16(-0.77%)
Mar 24, 2005 20.10 20.41 20.06 20.38 899,657 +0.32(+1.61%)
Mar 23, 2005 19.51 20.19 19.42 20.05 1,165,143 +0.68(+3.52%)
Mar 22, 2005 19.69 19.76 19.34 19.37 542,136 -0.23(-1.18%)
Mar 21, 2005 19.42 19.83 19.40 19.60 819,654 -0.26(-1.30%)
Mar 18, 2005 19.81 20.02 19.76 19.86 1,191,594 +0.21(+1.08%)
Mar 17, 2005 19.76 19.81 19.49 19.65 604,686 -0.11(-0.56%)
Mar 16, 2005 20.19 20.21 19.74 19.76 733,905 -0.44(-2.19%)
Mar 15, 2005 20.29 20.52 20.15 20.20 515,685 -0.09(-0.45%)
Mar 14, 2005 20.48 20.57 20.24 20.29 592,653 -0.07(-0.36%)
Mar 11, 2005 20.85 20.99 20.25 20.37 412,700 -0.35(-1.69%)
Mar 10, 2005 20.94 20.99 20.42 20.72 347,981 -0.10(-0.49%)
Mar 09, 2005 21.24 21.40 20.78 20.82 659,322 -0.41(-1.91%)
Mar 08, 2005 21.08 21.35 20.99 21.23 889,684 +0.23(+1.10%)
Mar 07, 2005 21.26 21.55 21.00 21.00 952,884 -0.24(-1.13%)
Mar 04, 2005 20.71 21.28 20.66 21.24 1,101,725 +0.65(+3.18%)
Mar 03, 2005 20.52 20.72 20.35 20.58 593,303 +0.23(+1.13%)
Mar 02, 2005 20.48 20.57 20.06 20.35 742,794 -0.13(-0.63%)
Mar 01, 2005 20.70 20.76 20.42 20.48 824,749 +0.02(+0.09%)
Feb 28, 2005 20.71 20.93 20.36 20.46 704,961 -0.32(-1.55%)
Feb 25, 2005 20.71 20.84 20.48 20.78 496,063 +0.05(+0.22%)
Feb 24, 2005 20.63 20.79 20.32 20.74 500,400 +0.11(+0.54%)
Feb 23, 2005 20.66 20.76 20.42 20.63 498,340 +0.07(+0.36%)
Feb 22, 2005 21.17 21.17 20.55 20.55 380,069 -0.62(-2.92%)
Feb 18, 2005 21.55 21.55 21.12 21.17 671,464 -0.32(-1.50%)
Feb 17, 2005 21.36 21.69 21.24 21.49 818,462 +0.21(+1.00%)
Feb 16, 2005 20.94 21.34 20.80 21.28 674,174 +0.18(+0.83%)
Feb 15, 2005 21.14 21.29 21.00 21.11 489,234 +0.04(+0.18%)
Feb 14, 2005 21.01 21.23 21.01 21.07 717,970 -0.12(-0.57%)
Feb 11, 2005 21.08 21.30 20.86 21.19 987,466 +0.16(+0.75%)
Feb 10, 2005 21.20 21.35 20.90 21.03 435,790 -0.17(-0.78%)
Feb 09, 2005 21.77 21.77 21.12 21.20 586,690 -0.58(-2.67%)
Feb 08, 2005 21.83 22.01 21.68 21.78 565,768 -0.05(-0.21%)
Feb 07, 2005 21.72 22.00 21.55 21.83 1,137,066 +0.14(+0.64%)
Feb 04, 2005 21.12 21.75 21.05 21.69 851,200 +0.59(+2.80%)
Feb 03, 2005 21.54 21.59 21.00 21.10 775,858 -0.44(-2.06%)
Feb 02, 2005 21.31 21.57 21.04 21.54 1,100,533 +0.42(+2.01%)
Feb 01, 2005 21.12 21.21 20.52 21.12 1,802,134 -0.09(-0.43%)
Jan 31, 2005 20.85 21.30 20.79 21.21 1,066,494 +0.41(+1.95%)
Jan 28, 2005 20.52 21.24 20.40 20.80 2,081,712 +0.92(+4.64%)
Jan 27, 2005 19.79 20.06 19.37 19.88 2,172,556 +0.05(+0.23%)
Jan 26, 2005 19.61 19.84 19.23 19.83 868,545 +0.44(+2.28%)
Jan 25, 2005 19.23 19.56 19.21 19.39 729,135 +0.24(+1.25%)
Jan 24, 2005 19.19 19.30 19.05 19.15 819,871 +0.00(+0.00%)
Jan 21, 2005 19.00 19.26 18.96 19.15 1,042,211 +0.15(+0.78%)
Jan 20, 2005 18.95 19.09 18.79 19.00 764,801 +0.05(+0.24%)
Jan 19, 2005 19.42 19.42 18.91 18.96 721,005 -0.49(-2.51%)
Jan 18, 2005 19.33 19.67 19.13 19.45 772,606 -0.02(-0.09%)
Jan 14, 2005 19.37 19.60 19.17 19.46 503,760 +0.32(+1.69%)
Jan 13, 2005 19.08 19.71 18.82 19.14 872,014 -0.19(-1.00%)
Jan 12, 2005 19.35 19.45 19.07 19.33 392,644 -0.03(-0.14%)
Jan 11, 2005 19.65 19.74 19.11 19.36 614,984 -0.38(-1.92%)
Jan 10, 2005 19.65 19.82 19.48 19.74 1,001,450 +0.03(+0.14%)
Jan 07, 2005 19.77 19.81 19.45 19.71 514,167 -0.01(-0.05%)
Jan 06, 2005 19.65 19.93 19.57 19.72 725,666 +0.19(+0.99%)
Jan 05, 2005 20.11 20.16 19.47 19.53 1,068,228 -0.60(-2.98%)
Jan 04, 2005 20.42 20.54 19.93 20.13 978,902 -0.25(-1.22%)
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.