Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 38.31 38.50 38.25 38.33 1,612,767 +0.14(+0.38%)
Mar 30, 2005 37.78 38.25 37.78 38.19 1,064,215 +0.53(+1.40%)
Mar 29, 2005 38.69 38.69 37.66 37.66 2,233,360 -1.76(-4.47%)
Mar 28, 2005 39.52 39.63 39.27 39.42 1,778,982 -0.11(-0.29%)
Mar 24, 2005 39.18 39.65 38.98 39.54 2,875,773 +0.13(+0.34%)
Mar 23, 2005 39.70 39.75 39.38 39.40 1,086,767 -0.32(-0.80%)
Mar 22, 2005 39.46 40.05 39.46 39.72 2,039,581 +0.61(+1.57%)
Mar 21, 2005 39.37 39.37 39.08 39.11 1,324,292 -0.34(-0.87%)
Mar 18, 2005 39.35 39.49 38.89 39.45 1,690,863 +0.08(+0.19%)
Mar 17, 2005 39.07 39.50 38.82 39.37 1,731,269 +0.48(+1.23%)
Mar 16, 2005 39.18 39.24 38.76 38.90 1,011,177 +0.28(+0.72%)
Mar 15, 2005 38.71 38.77 38.45 38.62 1,151,604 -0.31(-0.79%)
Mar 14, 2005 38.86 38.95 38.63 38.92 1,480,484 -0.03(-0.07%)
Mar 11, 2005 38.92 39.17 38.87 38.95 868,349 +0.02(+0.05%)
Mar 10, 2005 38.89 39.02 38.78 38.93 1,893,621 +0.00(+0.00%)
Mar 09, 2005 39.03 39.26 38.91 38.93 2,304,043 -0.35(-0.90%)
Mar 08, 2005 38.55 39.52 38.55 39.29 8,143,709 +1.64(+4.35%)
Mar 07, 2005 37.40 37.72 37.28 37.65 3,551,283 +0.74(+2.00%)
Mar 04, 2005 36.73 37.02 36.71 36.91 694,929 +0.30(+0.81%)
Mar 03, 2005 36.62 37.11 36.44 36.62 1,180,733 +0.10(+0.26%)
Mar 02, 2005 36.43 36.69 36.25 36.52 802,050 -0.15(-0.42%)
Mar 01, 2005 36.43 36.85 36.42 36.67 507,728 +0.48(+1.32%)
Feb 28, 2005 36.43 36.65 36.12 36.20 835,252 -0.20(-0.55%)
Feb 25, 2005 36.01 36.44 36.01 36.40 417,730 +0.28(+0.77%)
Feb 24, 2005 36.16 36.17 35.97 36.12 287,639 -0.05(-0.13%)
Feb 23, 2005 36.20 36.20 35.97 36.17 347,464 -0.05(-0.13%)
Feb 22, 2005 36.18 36.51 36.18 36.21 461,059 +0.05(+0.13%)
Feb 18, 2005 35.95 36.19 35.95 36.17 320,632 +0.20(+0.56%)
Feb 17, 2005 36.10 36.19 35.90 35.97 503,552 -0.22(-0.61%)
Feb 16, 2005 36.30 36.30 36.05 36.19 505,223 -0.44(-1.20%)
Feb 15, 2005 36.40 36.69 36.32 36.63 690,440 +0.10(+0.26%)
Feb 14, 2005 36.30 36.58 36.25 36.53 396,431 +0.38(+1.06%)
Feb 11, 2005 35.80 36.27 35.71 36.15 483,193 +0.24(+0.67%)
Feb 10, 2005 35.63 35.97 35.56 35.91 353,207 +0.28(+0.78%)
Feb 09, 2005 35.64 35.89 35.53 35.63 613,910 +0.09(+0.24%)
Feb 08, 2005 35.33 35.72 35.33 35.54 742,643 +0.16(+0.46%)
Feb 07, 2005 35.42 35.47 35.15 35.38 733,247 +0.04(+0.11%)
Feb 04, 2005 34.96 35.37 34.96 35.34 465,653 +0.24(+0.68%)
Feb 03, 2005 35.43 35.43 34.92 35.10 708,815 -0.33(-0.92%)
Feb 02, 2005 35.62 35.62 35.32 35.43 573,400 -0.12(-0.35%)
Feb 01, 2005 35.34 35.61 35.22 35.55 700,358 +0.10(+0.27%)
Jan 31, 2005 35.11 35.51 35.11 35.46 568,389 +0.40(+1.15%)
Jan 28, 2005 35.30 35.32 34.90 35.06 549,387 -0.28(-0.79%)
Jan 27, 2005 35.38 35.42 35.10 35.33 453,124 -0.05(-0.14%)
Jan 26, 2005 35.15 35.44 34.97 35.38 923,788 +0.57(+1.65%)
Jan 25, 2005 34.89 35.31 34.73 34.81 1,037,592 -0.25(-0.71%)
Jan 24, 2005 35.01 35.44 35.01 35.06 1,165,176 +0.05(+0.14%)
Jan 21, 2005 35.01 35.17 34.85 35.01 2,416,906 -0.54(-1.51%)
Jan 20, 2005 35.44 36.65 35.35 35.54 3,273,875 -1.62(-4.36%)
Jan 19, 2005 37.55 37.55 37.11 37.16 531,638 -0.48(-1.27%)
Jan 18, 2005 37.21 37.64 37.04 37.64 596,161 -0.14(-0.38%)
Jan 14, 2005 37.44 37.86 37.44 37.78 801,842 +0.36(+0.97%)
Jan 13, 2005 37.58 37.72 37.29 37.42 1,110,989 -0.16(-0.43%)
Jan 12, 2005 37.42 37.68 37.35 37.58 745,044 +0.17(+0.46%)
Jan 11, 2005 37.21 37.60 37.16 37.41 733,560 +0.30(+0.80%)
Jan 10, 2005 36.76 37.17 36.76 37.11 564,212 +0.51(+1.39%)
Jan 07, 2005 37.02 37.11 36.46 36.61 664,547 +0.33(+0.90%)
Jan 06, 2005 36.25 36.46 36.16 36.28 384,007 -0.07(-0.18%)
Jan 05, 2005 36.44 36.61 36.35 36.35 721,344 -0.05(-0.13%)
Jan 04, 2005 36.92 36.92 36.20 36.40 902,176 -0.68(-1.83%)
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.