Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 29.77 29.95 29.29 29.76 2,152,266 +0.20(+0.68%)
Mar 30, 2005 29.23 29.58 28.84 29.56 1,746,974 +0.60(+2.07%)
Mar 29, 2005 28.46 29.60 28.38 28.96 4,413,069 +0.38(+1.33%)
Mar 28, 2005 29.00 29.20 28.50 28.58 2,359,336 -0.22(-0.76%)
Mar 24, 2005 29.21 29.24 28.72 28.80 1,867,896 -0.36(-1.23%)
Mar 23, 2005 28.64 29.35 28.06 29.16 2,926,569 +0.25(+0.86%)
Mar 22, 2005 28.96 29.43 28.81 28.91 1,456,437 -0.19(-0.65%)
Mar 21, 2005 29.68 29.68 28.53 29.10 1,815,421 -0.58(-1.95%)
Mar 18, 2005 29.67 29.80 29.24 29.68 2,536,583 +0.03(+0.10%)
Mar 17, 2005 29.03 29.85 28.87 29.65 2,186,671 +0.46(+1.58%)
Mar 16, 2005 29.67 29.88 29.02 29.19 2,377,514 -0.80(-2.67%)
Mar 15, 2005 30.07 30.13 29.70 29.99 1,957,134 +0.10(+0.33%)
Mar 14, 2005 29.99 30.10 29.80 29.89 1,216,943 -0.02(-0.07%)
Mar 11, 2005 30.04 30.25 29.59 29.91 2,359,130 -0.24(-0.80%)
Mar 10, 2005 30.25 30.50 29.45 30.15 2,062,749 -0.01(-0.03%)
Mar 09, 2005 30.20 30.46 29.96 30.16 2,078,701 +0.06(+0.20%)
Mar 08, 2005 29.90 30.16 29.67 30.10 2,178,379 +0.35(+1.18%)
Mar 07, 2005 29.28 29.80 29.10 29.75 2,580,694 +0.61(+2.09%)
Mar 04, 2005 28.99 29.47 28.91 29.14 2,389,916 +0.27(+0.94%)
Mar 03, 2005 29.60 29.67 28.55 28.87 2,347,687 -0.68(-2.30%)
Mar 02, 2005 29.50 29.64 29.20 29.55 2,596,643 +0.00(+0.00%)
Mar 01, 2005 29.93 29.99 29.16 29.55 2,309,175 -0.17(-0.57%)
Feb 28, 2005 29.94 30.17 29.45 29.72 2,649,425 -0.22(-0.73%)
Feb 25, 2005 29.86 30.13 29.60 29.94 2,278,639 +0.15(+0.50%)
Feb 24, 2005 28.33 29.95 28.10 29.79 4,617,090 +1.21(+4.23%)
Feb 23, 2005 30.56 30.70 28.08 28.58 8,618,161 -1.33(-4.45%)
Feb 22, 2005 29.07 29.96 28.55 29.91 6,500,181 +1.00(+3.46%)
Feb 18, 2005 29.04 29.54 28.65 28.91 2,568,366 +0.38(+1.33%)
Feb 17, 2005 29.54 29.62 28.49 28.53 2,822,710 -0.68(-2.33%)
Feb 16, 2005 29.16 29.34 29.05 29.21 3,151,097 +0.12(+0.41%)
Feb 15, 2005 29.98 30.02 29.03 29.09 3,230,398 -0.71(-2.38%)
Feb 14, 2005 29.64 30.13 29.29 29.80 2,310,218 +0.26(+0.88%)
Feb 11, 2005 29.51 29.81 28.32 29.54 5,429,277 +0.17(+0.58%)
Feb 10, 2005 30.74 30.77 29.30 29.37 3,018,005 -1.24(-4.05%)
Feb 09, 2005 31.69 31.85 30.45 30.61 2,273,162 -1.25(-3.92%)
Feb 08, 2005 32.10 32.10 31.27 31.86 1,688,906 +0.07(+0.22%)
Feb 07, 2005 31.90 31.95 31.39 31.79 2,293,383 +0.43(+1.37%)
Feb 04, 2005 31.17 31.43 30.38 31.36 3,347,808 +0.38(+1.23%)
Feb 03, 2005 29.57 31.04 29.34 30.98 4,581,559 +1.39(+4.70%)
Feb 02, 2005 28.96 29.66 28.67 29.59 3,343,943 +0.65(+2.25%)
Feb 01, 2005 29.16 29.30 28.74 28.94 2,868,543 -0.43(-1.46%)
Jan 31, 2005 29.23 29.51 28.75 29.37 2,956,889 +0.81(+2.84%)
Jan 28, 2005 29.75 29.90 28.23 28.56 3,463,526 -1.10(-3.71%)
Jan 27, 2005 29.74 29.90 28.92 29.66 2,518,973 +0.13(+0.44%)
Jan 26, 2005 29.64 29.89 28.77 29.53 3,665,132 +0.05(+0.17%)
Jan 25, 2005 27.93 29.77 26.83 29.48 11,892,586 +1.90(+6.89%)
Jan 24, 2005 30.03 30.29 26.20 27.58 18,303,464 -3.74(-11.94%)
Jan 21, 2005 31.80 32.31 31.07 31.32 2,928,196 -0.30(-0.95%)
Jan 20, 2005 31.47 32.08 31.11 31.62 3,423,345 +0.00(+0.00%)
Jan 19, 2005 32.38 32.48 31.39 31.62 3,597,809 -0.62(-1.92%)
Jan 18, 2005 30.62 32.78 29.67 32.24 6,224,689 +0.56(+1.77%)
Jan 14, 2005 31.96 32.15 31.01 31.68 3,395,837 -0.10(-0.31%)
Jan 13, 2005 31.76 32.27 31.46 31.78 3,611,565 -0.19(-0.59%)
Jan 12, 2005 32.95 32.97 30.70 31.97 7,604,458 -0.42(-1.30%)
Jan 11, 2005 34.35 34.41 31.76 32.39 6,835,535 -1.85(-5.40%)
Jan 10, 2005 34.60 35.18 33.91 34.24 4,160,192 -0.06(-0.17%)
Jan 07, 2005 35.50 35.56 33.43 34.30 4,267,399 -0.80(-2.28%)
Jan 06, 2005 35.58 35.74 34.99 35.10 2,730,826 -0.17(-0.48%)
Jan 05, 2005 35.00 35.97 34.94 35.27 3,198,424 +0.27(+0.77%)
Jan 04, 2005 37.47 38.04 34.52 35.00 6,875,280 -2.43(-6.49%)
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.