Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 30.45 30.60 29.85 29.85 767,900 -0.15(-0.50%)
Mar 30, 2005 29.95 30.28 29.80 30.00 1,151,200 +0.33(+1.11%)
Mar 29, 2005 30.19 30.20 29.44 29.67 1,065,600 -0.42(-1.40%)
Mar 28, 2005 30.70 30.70 29.96 30.09 814,100 -0.06(-0.20%)
Mar 24, 2005 30.28 30.83 30.15 30.15 442,700 -0.03(-0.10%)
Mar 23, 2005 30.34 30.51 29.53 30.18 575,900 -0.16(-0.53%)
Mar 22, 2005 30.77 31.18 30.24 30.34 644,500 -0.46(-1.49%)
Mar 21, 2005 31.00 31.02 30.61 30.80 359,600 -0.24(-0.77%)
Mar 18, 2005 31.51 31.58 31.01 31.04 326,200 -0.44(-1.40%)
Mar 17, 2005 31.25 31.53 31.19 31.48 323,600 +0.48(+1.55%)
Mar 16, 2005 31.84 31.93 31.00 31.00 706,200 -0.84(-2.64%)
Mar 15, 2005 32.29 32.64 31.61 31.84 465,300 -0.25(-0.78%)
Mar 14, 2005 31.45 32.10 31.40 32.09 248,600 +0.64(+2.03%)
Mar 11, 2005 31.72 31.73 31.30 31.45 331,600 -0.41(-1.29%)
Mar 10, 2005 31.55 32.00 31.49 31.86 401,300 +0.26(+0.82%)
Mar 09, 2005 32.58 32.58 31.42 31.60 788,500 -0.98(-3.01%)
Mar 08, 2005 32.89 32.93 32.45 32.58 357,000 -0.30(-0.91%)
Mar 07, 2005 32.15 33.14 32.09 32.88 473,600 +0.60(+1.86%)
Mar 04, 2005 31.90 32.28 31.74 32.28 352,400 +0.58(+1.83%)
Mar 03, 2005 31.79 31.87 31.45 31.70 649,800 +0.01(+0.03%)
Mar 02, 2005 31.67 31.99 31.50 31.69 467,000 -0.23(-0.72%)
Mar 01, 2005 31.67 32.03 31.50 31.92 428,400 +0.24(+0.76%)
Feb 28, 2005 31.60 31.70 31.15 31.68 1,166,500 +0.18(+0.57%)
Feb 25, 2005 31.30 31.53 31.18 31.50 695,300 +0.37(+1.19%)
Feb 24, 2005 31.30 31.42 31.05 31.13 429,000 -0.17(-0.54%)
Feb 23, 2005 32.15 32.23 31.28 31.30 633,000 -0.43(-1.36%)
Feb 22, 2005 32.58 32.59 31.61 31.73 568,800 -0.85(-2.61%)
Feb 18, 2005 32.71 32.71 32.04 32.58 546,500 -0.27(-0.82%)
Feb 17, 2005 32.60 32.95 32.50 32.85 373,200 +0.25(+0.77%)
Feb 16, 2005 32.52 32.60 32.20 32.60 412,300 +0.22(+0.68%)
Feb 15, 2005 32.19 32.50 32.10 32.38 471,800 +0.18(+0.56%)
Feb 14, 2005 32.04 32.29 32.01 32.20 417,300 +0.06(+0.19%)
Feb 11, 2005 32.23 32.29 31.86 32.14 382,000 -0.19(-0.59%)
Feb 10, 2005 32.29 32.33 31.95 32.33 453,200 -0.46(-1.40%)
Feb 09, 2005 32.48 32.82 32.36 32.79 569,800 +0.42(+1.30%)
Feb 08, 2005 32.47 32.50 32.13 32.37 486,700 +0.10(+0.31%)
Feb 07, 2005 32.51 32.68 32.27 32.27 357,000 -0.30(-0.92%)
Feb 04, 2005 31.98 32.60 31.85 32.57 587,200 +0.80(+2.52%)
Feb 03, 2005 31.65 31.99 31.65 31.77 533,200 +0.08(+0.25%)
Feb 02, 2005 31.15 31.70 31.11 31.69 677,100 +0.53(+1.70%)
Feb 01, 2005 31.14 31.36 30.89 31.16 522,000 +0.06(+0.19%)
Jan 31, 2005 31.48 31.68 30.66 31.10 627,600 +0.02(+0.06%)
Jan 28, 2005 31.25 31.52 30.81 31.08 526,900 +0.03(+0.10%)
Jan 27, 2005 31.70 31.72 30.85 31.05 545,200 -0.75(-2.36%)
Jan 26, 2005 31.40 31.84 31.39 31.80 818,600 +0.21(+0.66%)
Jan 25, 2005 32.55 32.59 31.56 31.59 476,100 -0.81(-2.50%)
Jan 24, 2005 32.81 32.98 32.33 32.40 336,900 -0.41(-1.25%)
Jan 21, 2005 32.90 33.09 32.59 32.81 284,500 +0.07(+0.21%)
Jan 20, 2005 32.97 33.20 32.50 32.74 490,400 -0.23(-0.70%)
Jan 19, 2005 33.24 33.52 32.82 32.97 811,900 -0.17(-0.51%)
Jan 18, 2005 32.51 33.14 32.24 33.14 476,400 +0.64(+1.97%)
Jan 14, 2005 32.49 32.70 32.09 32.50 567,800 +0.65(+2.04%)
Jan 13, 2005 31.79 32.18 31.72 31.85 521,000 +0.06(+0.19%)
Jan 12, 2005 31.96 32.16 31.15 31.79 811,900 +0.04(+0.13%)
Jan 11, 2005 32.00 32.12 31.50 31.75 648,100 -0.31(-0.97%)
Jan 10, 2005 32.02 32.19 31.71 32.06 649,100 +0.05(+0.16%)
Jan 07, 2005 32.15 32.40 31.90 32.01 318,200 +0.01(+0.03%)
Jan 06, 2005 31.90 32.40 31.81 32.00 634,300 +0.00(+0.00%)
Jan 05, 2005 33.10 33.17 31.40 32.00 1,111,300 -1.18(-3.56%)
Jan 04, 2005 33.71 33.80 32.98 33.18 1,048,600 -0.42(-1.25%)
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.