Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 33.12 33.12 32.67 32.70 4,598,445 -0.42(-1.27%)
Mar 30, 2005 32.92 33.16 32.65 33.12 6,100,668 +0.65(+2.01%)
Mar 29, 2005 32.98 33.01 32.21 32.47 9,421,555 -0.64(-1.93%)
Mar 28, 2005 33.21 33.21 32.67 33.11 5,186,077 -0.09(-0.28%)
Mar 24, 2005 33.14 33.56 33.11 33.20 4,960,138 +0.08(+0.23%)
Mar 23, 2005 32.51 33.71 32.42 33.12 9,094,437 +0.59(+1.81%)
Mar 22, 2005 32.63 32.94 32.51 32.53 5,290,921 -0.09(-0.27%)
Mar 21, 2005 32.96 33.04 32.62 32.62 3,591,599 -0.34(-1.03%)
Mar 18, 2005 32.78 33.04 32.42 32.96 8,322,931 +0.18(+0.56%)
Mar 17, 2005 32.82 33.07 32.53 32.78 6,374,726 +0.07(+0.21%)
Mar 16, 2005 33.10 33.24 32.52 32.71 7,353,848 -0.36(-1.10%)
Mar 15, 2005 33.86 33.89 33.04 33.07 7,627,587 -0.63(-1.86%)
Mar 14, 2005 34.45 34.52 33.60 33.70 9,331,371 -0.72(-2.10%)
Mar 11, 2005 34.97 34.99 34.33 34.42 5,126,326 -0.45(-1.28%)
Mar 10, 2005 34.89 35.08 34.62 34.87 5,160,424 -0.03(-0.07%)
Mar 09, 2005 35.30 35.38 34.71 34.89 7,537,562 -0.72(-2.01%)
Mar 08, 2005 35.95 36.04 35.47 35.61 4,301,920 -0.36(-1.01%)
Mar 07, 2005 35.77 36.03 35.66 35.97 5,470,493 +0.35(+0.99%)
Mar 04, 2005 35.55 35.71 35.16 35.62 4,831,076 +0.38(+1.09%)
Mar 03, 2005 35.52 35.52 34.87 35.24 3,086,822 -0.13(-0.36%)
Mar 02, 2005 35.20 35.77 35.06 35.37 4,604,022 -0.09(-0.25%)
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.