Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 33.12 33.12 32.67 32.70 4,598,367 -0.42(-1.27%)
Mar 30, 2005 32.92 33.16 32.65 33.12 6,100,564 +0.65(+2.01%)
Mar 29, 2005 32.98 33.01 32.21 32.47 9,421,395 -0.64(-1.93%)
Mar 28, 2005 33.21 33.21 32.67 33.11 5,185,989 -0.09(-0.28%)
Mar 24, 2005 33.14 33.56 33.11 33.20 4,960,054 +0.08(+0.23%)
Mar 23, 2005 32.51 33.71 32.42 33.13 9,094,283 +0.59(+1.81%)
Mar 22, 2005 32.63 32.94 32.51 32.54 5,290,831 -0.09(-0.27%)
Mar 21, 2005 32.96 33.04 32.62 32.62 3,591,538 -0.34(-1.03%)
Mar 18, 2005 32.78 33.04 32.42 32.96 8,322,789 +0.18(+0.56%)
Mar 17, 2005 32.82 33.08 32.53 32.78 6,374,618 +0.07(+0.21%)
Mar 16, 2005 33.10 33.24 32.52 32.71 7,353,723 -0.36(-1.10%)
Mar 15, 2005 33.86 33.89 33.04 33.08 7,627,458 -0.63(-1.86%)
Mar 14, 2005 34.45 34.52 33.60 33.70 9,331,212 -0.72(-2.10%)
Mar 11, 2005 34.97 34.99 34.33 34.42 5,126,239 -0.45(-1.28%)
Mar 10, 2005 34.90 35.08 34.63 34.87 5,160,336 -0.03(-0.07%)
Mar 09, 2005 35.30 35.38 34.71 34.90 7,537,434 -0.72(-2.01%)
Mar 08, 2005 35.95 36.04 35.47 35.61 4,301,847 -0.36(-1.01%)
Mar 07, 2005 35.77 36.03 35.66 35.97 5,470,400 +0.35(+0.99%)
Mar 04, 2005 35.55 35.71 35.16 35.62 4,830,994 +0.38(+1.09%)
Mar 03, 2005 35.52 35.52 34.87 35.24 3,086,769 -0.13(-0.36%)
Mar 02, 2005 35.20 35.77 35.06 35.37 4,603,944 -0.09(-0.25%)
Mar 01, 2005 35.27 35.55 35.13 35.45 4,290,216 +0.31(+0.87%)
Feb 28, 2005 35.06 35.33 34.68 35.15 4,833,543 +0.11(+0.30%)
Feb 25, 2005 34.54 35.07 34.48 35.04 3,884,712 +0.45(+1.29%)
Feb 24, 2005 34.47 34.64 34.25 34.59 4,044,842 +0.18(+0.53%)
Feb 23, 2005 34.33 34.54 34.24 34.41 3,488,130 +0.17(+0.49%)
Feb 22, 2005 34.31 34.58 34.20 34.24 6,135,617 -0.03(-0.07%)
Feb 18, 2005 34.66 34.66 34.11 34.27 7,084,289 -0.33(-0.96%)
Feb 17, 2005 34.70 34.95 34.53 34.60 4,398,085 -0.19(-0.54%)
Feb 16, 2005 34.85 35.05 34.54 34.79 4,114,949 -0.21(-0.61%)
Feb 15, 2005 34.68 35.08 34.49 35.00 5,408,260 +0.23(+0.67%)
Feb 14, 2005 35.12 35.13 34.54 34.77 3,394,283 -0.06(-0.18%)
Feb 11, 2005 34.29 35.58 34.27 34.83 4,327,341 +0.44(+1.28%)
Feb 10, 2005 34.51 34.52 34.20 34.39 3,157,991 +0.09(+0.27%)
Feb 09, 2005 34.96 35.22 34.26 34.30 4,667,677 -0.47(-1.35%)
Feb 08, 2005 34.64 34.90 34.56 34.77 5,068,242 -0.21(-0.61%)
Feb 07, 2005 34.69 35.25 34.61 34.98 3,259,327 +0.45(+1.29%)
Feb 04, 2005 34.34 34.74 34.20 34.54 3,537,683 +0.10(+0.29%)
Feb 03, 2005 34.61 34.64 34.27 34.44 5,419,732 -0.17(-0.49%)
Feb 02, 2005 34.28 34.83 34.15 34.61 4,386,135 +0.24(+0.69%)
Feb 01, 2005 34.05 34.37 33.80 34.37 4,292,606 +0.33(+0.96%)
Jan 31, 2005 33.73 34.33 33.67 34.04 7,820,570 +0.41(+1.23%)
Jan 28, 2005 34.74 34.74 33.18 33.63 9,436,531 -1.25(-3.58%)
Jan 27, 2005 34.68 35.03 34.55 34.88 6,246,673 +0.04(+0.13%)
Jan 26, 2005 35.30 35.88 34.76 34.83 9,337,904 +0.41(+1.19%)
Jan 25, 2005 34.74 34.96 34.38 34.42 4,806,616 +0.01(+0.02%)
Jan 24, 2005 34.86 34.95 34.42 34.42 4,900,304 -0.30(-0.87%)
Jan 21, 2005 35.27 35.35 34.69 34.72 5,529,831 -0.70(-1.97%)
Jan 20, 2005 35.77 35.99 35.22 35.42 5,253,706 -0.36(-1.00%)
Jan 19, 2005 36.04 36.20 35.75 35.77 3,925,023 -0.34(-0.94%)
Jan 18, 2005 35.93 36.20 35.53 36.11 4,907,952 +0.18(+0.51%)
Jan 14, 2005 35.37 35.96 35.32 35.93 5,110,465 +0.52(+1.47%)
Jan 13, 2005 36.11 36.24 35.40 35.41 5,832,246 -0.85(-2.35%)
Jan 12, 2005 35.82 36.29 35.70 36.26 7,209,366 +0.47(+1.32%)
Jan 11, 2005 35.74 35.85 35.40 35.79 5,404,754 +0.06(+0.16%)
Jan 10, 2005 35.21 35.83 35.08 35.74 4,633,420 +0.43(+1.21%)
Jan 07, 2005 35.48 35.59 35.25 35.31 4,698,269 -0.17(-0.48%)
Jan 06, 2005 35.15 35.64 35.08 35.48 4,684,566 +0.28(+0.80%)
Jan 05, 2005 34.98 35.27 34.83 35.20 5,407,622 +0.36(+1.04%)
Jan 04, 2005 35.52 35.67 34.80 34.83 6,815,653 -0.47(-1.33%)
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.