Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 23.89 24.07 23.70 23.89 40,062 +0.15(+0.61%)
Mar 30, 2005 23.81 24.25 23.70 23.74 49,440 -0.02(-0.10%)
Mar 29, 2005 24.83 24.83 23.49 23.77 63,754 -0.95(-3.84%)
Mar 28, 2005 24.13 24.85 23.92 24.71 30,108 +0.71(+2.94%)
Mar 24, 2005 23.97 24.53 23.81 24.01 34,221 +0.28(+1.18%)
Mar 23, 2005 24.49 24.49 23.70 23.73 33,398 -0.75(-3.08%)
Mar 22, 2005 24.34 25.11 24.34 24.48 16,863 +0.22(+0.90%)
Mar 21, 2005 24.79 25.10 24.08 24.26 32,411 -0.16(-0.65%)
Mar 18, 2005 24.97 25.07 24.42 24.42 49,604 -0.36(-1.47%)
Mar 17, 2005 24.17 25.41 24.17 24.79 47,877 +0.77(+3.19%)
Mar 16, 2005 25.53 25.54 23.92 24.02 65,810 -1.74(-6.75%)
Mar 15, 2005 26.14 27.34 25.04 25.76 94,520 -0.29(-1.12%)
Mar 14, 2005 23.28 26.12 23.23 26.05 87,857 +3.08(+13.39%)
Mar 11, 2005 23.04 23.52 22.98 22.98 40,391 +0.05(+0.21%)
Mar 10, 2005 22.76 23.02 22.49 22.93 41,542 +0.17(+0.75%)
Mar 09, 2005 22.49 23.29 22.12 22.76 67,126 +0.15(+0.65%)
Mar 08, 2005 24.64 24.88 22.55 22.61 150,706 -2.04(-8.28%)
Mar 07, 2005 21.33 25.04 21.33 24.65 229,843 +4.47(+22.17%)
Mar 04, 2005 19.70 20.24 19.70 20.18 43,846 +0.60(+3.04%)
Mar 03, 2005 19.45 19.77 19.45 19.58 30,931 +0.26(+1.32%)
Mar 02, 2005 19.27 19.38 18.96 19.33 22,457 +0.07(+0.38%)
Mar 01, 2005 18.84 19.27 18.84 19.26 21,717 +0.38(+2.00%)
Feb 28, 2005 18.85 19.00 18.83 18.88 15,465 -0.01(-0.06%)
Feb 25, 2005 17.99 18.91 17.99 18.89 39,075 +0.81(+4.51%)
Feb 24, 2005 18.36 18.39 17.64 18.08 27,146 -0.30(-1.65%)
Feb 23, 2005 18.36 18.50 18.33 18.38 12,504 +0.10(+0.53%)
Feb 22, 2005 18.64 18.71 18.25 18.28 24,185 -0.35(-1.89%)
Feb 18, 2005 18.72 18.87 18.59 18.64 28,380 -0.06(-0.33%)
Feb 17, 2005 19.01 19.02 18.70 18.70 7,650 -0.28(-1.47%)
Feb 16, 2005 18.85 19.02 18.85 18.98 10,941 +0.07(+0.39%)
Feb 15, 2005 18.84 19.13 18.79 18.90 12,915 -0.06(-0.32%)
Feb 14, 2005 18.78 19.15 18.78 18.96 20,977 -0.12(-0.64%)
Feb 11, 2005 18.78 19.15 18.71 19.09 14,725 +0.23(+1.23%)
Feb 10, 2005 18.96 19.09 18.84 18.85 12,504 -0.17(-0.89%)
Feb 09, 2005 19.45 19.45 19.02 19.02 14,149 -0.43(-2.19%)
Feb 08, 2005 19.09 19.45 19.05 19.45 24,843 +0.36(+1.91%)
Feb 07, 2005 19.06 19.09 18.95 19.09 16,452 +0.09(+0.45%)
Feb 04, 2005 18.70 19.09 18.70 19.00 34,221 +0.43(+2.29%)
Feb 03, 2005 18.55 18.67 18.49 18.57 24,761 -0.10(-0.52%)
Feb 02, 2005 18.62 18.74 18.62 18.67 28,709 +0.05(+0.26%)
Feb 01, 2005 18.65 18.82 18.61 18.62 33,398 -0.01(-0.07%)
Jan 31, 2005 18.64 18.71 18.57 18.64 46,478 +0.05(+0.26%)
Jan 28, 2005 18.66 18.66 18.31 18.59 18,262 -0.13(-0.71%)
Jan 27, 2005 18.67 19.06 18.55 18.72 27,722 -0.13(-0.71%)
Jan 26, 2005 18.93 19.11 18.78 18.85 51,085 +0.00(+0.00%)
Jan 25, 2005 18.34 19.15 18.34 18.85 19,660 +0.01(+0.06%)
Jan 24, 2005 19.01 19.10 18.84 18.84 13,902 -0.10(-0.51%)
Jan 21, 2005 18.87 19.04 18.84 18.94 16,863 +0.07(+0.39%)
Jan 20, 2005 18.88 19.02 18.84 18.87 36,771 -0.18(-0.96%)
Jan 19, 2005 19.12 19.44 18.96 19.05 36,113 -0.13(-0.70%)
Jan 18, 2005 18.84 19.21 18.84 19.18 35,949 +0.33(+1.74%)
Jan 14, 2005 18.90 19.06 18.79 18.85 62,108 -0.29(-1.52%)
Jan 13, 2005 19.17 19.35 19.11 19.15 27,475 +0.09(+0.45%)
Jan 12, 2005 19.00 19.13 18.84 19.06 28,216 +0.17(+0.90%)
Jan 11, 2005 19.09 19.16 18.84 18.89 29,038 -0.19(-1.02%)
Jan 10, 2005 18.87 19.17 18.87 19.09 33,727 +0.16(+0.84%)
Jan 07, 2005 19.06 19.06 18.84 18.93 40,226 -0.13(-0.70%)
Jan 06, 2005 18.89 19.16 18.89 19.06 19,578 +0.17(+0.90%)
Jan 05, 2005 18.90 19.09 18.84 18.89 174,644 -0.07(-0.38%)
Jan 04, 2005 19.09 19.22 18.88 18.96 34,715 -0.18(-0.95%)
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.