Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 35.09 35.42 34.55 34.86 15,932,812 +0.03(+0.09%)
Mar 30, 2005 34.74 34.90 33.92 34.83 17,311,496 +0.22(+0.64%)
Mar 29, 2005 34.83 35.39 34.55 34.61 10,344,476 -0.24(-0.69%)
Mar 28, 2005 34.86 35.08 34.56 34.85 8,623,380 +0.05(+0.14%)
Mar 24, 2005 35.07 35.46 34.46 34.80 12,559,035 -0.13(-0.36%)
Mar 23, 2005 35.18 35.27 34.62 34.92 14,937,523 -0.45(-1.27%)
Mar 22, 2005 35.89 36.38 35.32 35.37 11,717,807 -0.51(-1.42%)
Mar 21, 2005 36.23 36.24 35.58 35.88 9,317,740 -0.22(-0.60%)
Mar 18, 2005 35.55 36.15 35.49 36.10 19,587,276 +0.56(+1.56%)
Mar 17, 2005 35.63 35.72 35.07 35.54 11,340,768 +0.50(+1.43%)
Mar 16, 2005 34.77 35.42 34.44 35.04 12,461,513 +0.26(+0.76%)
Mar 15, 2005 35.50 35.63 34.69 34.77 11,370,543 -0.46(-1.31%)
Mar 14, 2005 34.96 35.25 34.43 35.24 12,896,931 +0.38(+1.10%)
Mar 11, 2005 34.82 35.52 34.66 34.85 15,504,419 -0.11(-0.32%)
Mar 10, 2005 35.62 35.62 34.54 34.97 24,597,342 -0.76(-2.13%)
Mar 09, 2005 36.77 37.12 35.66 35.73 18,220,136 -1.04(-2.83%)
Mar 08, 2005 36.57 37.00 36.51 36.77 12,313,474 +0.06(+0.16%)
Mar 07, 2005 36.80 36.95 36.31 36.71 9,651,287 -0.19(-0.50%)
Mar 04, 2005 36.51 37.02 36.23 36.89 12,683,153 +0.31(+0.85%)
Mar 03, 2005 36.76 36.81 36.32 36.58 13,009,173 -0.23(-0.62%)
Mar 02, 2005 36.43 36.99 36.38 36.81 11,641,529 +0.38(+1.03%)
Mar 01, 2005 37.11 37.14 36.31 36.43 12,392,930 -0.68(-1.84%)
Feb 28, 2005 37.20 37.54 36.01 37.11 15,640,916 +0.08(+0.23%)
Feb 25, 2005 36.56 37.75 36.56 37.03 14,778,110 +0.47(+1.28%)
Feb 24, 2005 36.05 36.61 35.81 36.56 10,263,180 +0.60(+1.66%)
Feb 23, 2005 35.50 36.01 35.47 35.96 7,517,188 +0.49(+1.38%)
Feb 22, 2005 35.84 36.51 35.47 35.47 14,036,243 -0.23(-0.65%)
Feb 18, 2005 35.06 36.01 34.97 35.71 10,994,675 +0.67(+1.91%)
Feb 17, 2005 35.61 35.79 34.94 35.04 10,650,088 -0.53(-1.50%)
Feb 16, 2005 34.77 35.63 34.75 35.57 8,825,448 +0.80(+2.29%)
Feb 15, 2005 34.82 34.88 34.53 34.77 6,726,477 +0.04(+0.10%)
Feb 14, 2005 34.53 34.89 34.49 34.74 8,460,454 -0.03(-0.09%)
Feb 11, 2005 34.37 35.03 34.34 34.77 10,405,197 +0.45(+1.32%)
Feb 10, 2005 34.08 34.48 33.66 34.31 11,973,905 +0.74(+2.21%)
Feb 09, 2005 33.76 33.93 33.42 33.57 9,116,173 -0.26(-0.78%)
Feb 08, 2005 33.63 33.93 33.51 33.84 7,769,439 +0.20(+0.60%)
Feb 07, 2005 33.93 33.96 33.50 33.63 8,530,877 -0.29(-0.85%)
Feb 04, 2005 33.67 33.93 33.34 33.92 9,032,368 +0.30(+0.89%)
Feb 03, 2005 33.20 33.63 33.02 33.62 8,368,954 +0.42(+1.28%)
Feb 02, 2005 32.99 33.40 32.99 33.20 8,325,462 +0.23(+0.69%)
Feb 01, 2005 32.67 32.98 32.66 32.97 10,656,110 +0.45(+1.38%)
Jan 31, 2005 32.12 32.61 31.86 32.52 10,307,174 +0.41(+1.27%)
Jan 28, 2005 32.32 32.34 31.82 32.11 8,042,934 -0.20(-0.63%)
Jan 27, 2005 32.01 32.40 31.92 32.32 7,497,951 +0.31(+0.97%)
Jan 26, 2005 31.94 32.14 31.76 32.01 9,135,577 +0.30(+0.94%)
Jan 25, 2005 31.52 31.72 31.33 31.71 7,702,194 +0.28(+0.89%)
Jan 24, 2005 31.27 31.75 31.25 31.43 8,348,881 +0.35(+1.14%)
Jan 21, 2005 31.09 31.38 31.07 31.07 7,115,392 +0.01(+0.04%)
Jan 20, 2005 31.50 31.50 30.98 31.06 9,270,234 -0.44(-1.39%)
Jan 19, 2005 31.75 31.77 31.49 31.50 7,932,532 -0.24(-0.75%)
Jan 18, 2005 31.42 31.74 31.31 31.74 11,208,788 +0.47(+1.51%)
Jan 14, 2005 31.15 31.36 31.04 31.27 7,591,792 +0.14(+0.46%)
Jan 13, 2005 31.43 32.00 31.09 31.12 10,168,502 -0.26(-0.82%)
Jan 12, 2005 30.73 31.39 30.69 31.38 9,178,734 +0.65(+2.12%)
Jan 11, 2005 30.79 30.90 30.55 30.73 7,860,938 +0.01(+0.04%)
Jan 10, 2005 30.63 31.08 30.58 30.72 8,664,195 +0.14(+0.45%)
Jan 07, 2005 30.93 30.93 30.37 30.58 8,522,847 -0.35(-1.12%)
Jan 06, 2005 30.37 31.06 30.25 30.93 9,785,107 +0.51(+1.67%)
Jan 05, 2005 30.29 30.64 30.18 30.42 9,277,761 +0.20(+0.65%)
Jan 04, 2005 30.48 30.76 30.13 30.22 11,973,069 -0.21(-0.69%)
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.