Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 23.80 23.80 21.20 21.40 9,392 -2.40(-10.08%)
Mar 30, 2005 24.00 24.00 23.30 23.80 1,083 +0.30(+1.28%)
Mar 29, 2005 24.00 24.00 23.20 23.50 1,843 -0.80(-3.29%)
Mar 28, 2005 25.50 25.50 23.10 24.30 500 +0.00(+0.00%)
Mar 24, 2005 23.00 25.00 23.00 24.30 3,915 -0.60(-2.41%)
Mar 23, 2005 23.30 25.00 23.30 24.90 2,900 +0.10(+0.40%)
Mar 22, 2005 29.90 29.90 24.80 24.80 3,967 -0.10(-0.40%)
Mar 21, 2005 25.90 26.00 24.50 24.90 6,740 -0.10(-0.40%)
Mar 18, 2005 27.90 27.90 24.90 25.00 2,326 -2.60(-9.42%)
Mar 17, 2005 28.00 28.00 26.60 27.60 4,275 +0.20(+0.73%)
Mar 16, 2005 26.50 29.20 26.50 27.40 8,350 +1.40(+5.38%)
Mar 15, 2005 23.00 26.72 23.00 26.00 10,696 +2.80(+12.07%)
Mar 14, 2005 23.20 23.30 22.00 23.20 3,162 +0.00(+0.00%)
Mar 11, 2005 23.60 23.80 21.00 23.20 11,516 -0.70(-2.93%)
Mar 10, 2005 24.10 25.00 23.00 23.90 3,288 -0.30(-1.24%)
Mar 09, 2005 24.10 25.36 24.10 24.20 1,703 -1.60(-6.20%)
Mar 08, 2005 24.70 25.80 24.70 25.80 3,533 +1.10(+4.45%)
Mar 07, 2005 25.60 25.70 24.70 24.70 8,339 -0.80(-3.14%)
Mar 04, 2005 26.00 27.02 25.50 25.50 2,617 +0.00(+0.00%)
Mar 03, 2005 25.60 25.77 25.20 25.50 8,235 +0.00(+0.00%)
Mar 02, 2005 25.10 26.80 25.10 25.50 5,698 -0.40(-1.54%)
Mar 01, 2005 26.80 27.10 25.00 25.90 12,339 -0.90(-3.36%)
Feb 28, 2005 30.10 30.40 21.00 26.80 58,240 -3.60(-11.84%)
Feb 25, 2005 30.00 31.20 30.00 30.40 3,020 -0.70(-2.25%)
Feb 24, 2005 31.60 31.60 30.10 31.10 3,755 +0.70(+2.30%)
Feb 23, 2005 30.10 31.20 29.60 30.40 5,879 +0.40(+1.33%)
Feb 22, 2005 28.70 30.70 28.70 30.00 5,894 +0.80(+2.74%)
Feb 18, 2005 30.00 30.00 29.20 29.20 4,072 -0.20(-0.68%)
Feb 17, 2005 30.00 30.00 27.50 29.40 3,706 +0.30(+1.03%)
Feb 16, 2005 30.20 30.90 22.20 29.10 22,335 -1.90(-6.13%)
Feb 15, 2005 31.30 32.90 30.50 31.00 6,602 -0.30(-0.96%)
Feb 14, 2005 31.20 33.00 31.20 31.30 4,383 -0.70(-2.19%)
Feb 11, 2005 32.20 32.50 31.50 32.00 4,231 +0.49(+1.56%)
Feb 10, 2005 31.10 33.00 31.10 31.51 6,363 -0.39(-1.22%)
Feb 09, 2005 31.50 33.50 31.00 31.90 6,760 -0.30(-0.93%)
Feb 08, 2005 32.20 32.70 32.00 32.20 3,620 -0.30(-0.92%)
Feb 07, 2005 32.00 33.00 32.00 32.50 5,631 -0.60(-1.81%)
Feb 04, 2005 33.30 33.50 32.50 33.10 7,447 -0.40(-1.19%)
Feb 03, 2005 32.00 34.10 32.00 33.50 13,558 +1.50(+4.69%)
Feb 02, 2005 31.80 33.00 31.00 32.00 4,387 +0.00(+0.00%)
Feb 01, 2005 33.00 33.10 32.00 32.00 6,016 -0.50(-1.54%)
Jan 31, 2005 32.00 32.79 32.00 32.50 9,744 -0.20(-0.61%)
Jan 28, 2005 33.30 33.30 32.60 32.70 7,700 -0.60(-1.80%)
Jan 27, 2005 34.20 34.50 31.00 33.30 11,410 +0.80(+2.46%)
Jan 26, 2005 32.70 32.70 31.60 32.50 8,360 +0.50(+1.56%)
Jan 25, 2005 31.20 33.00 31.20 32.00 9,140 +0.40(+1.27%)
Jan 24, 2005 31.40 32.30 30.20 31.60 10,141 +1.40(+4.64%)
Jan 21, 2005 31.40 32.00 30.20 30.20 2,685 -1.00(-3.21%)
Jan 20, 2005 30.00 33.00 29.90 31.20 3,708 +0.20(+0.65%)
Jan 19, 2005 32.10 34.20 30.24 31.00 6,213 -3.04(-8.93%)
Jan 18, 2005 33.60 34.20 33.00 34.04 11,323 +1.14(+3.47%)
Jan 14, 2005 31.20 33.60 31.20 32.90 8,768 +1.70(+5.45%)
Jan 13, 2005 32.00 32.00 31.00 31.20 3,303 +0.10(+0.32%)
Jan 12, 2005 32.30 33.30 31.00 31.10 11,988 +0.60(+1.97%)
Jan 11, 2005 30.00 31.70 30.00 30.50 8,288 +0.50(+1.67%)
Jan 10, 2005 32.90 32.90 30.00 30.00 6,506 -0.80(-2.60%)
Jan 07, 2005 33.80 35.00 30.00 30.80 22,490 -1.70(-5.23%)
Jan 06, 2005 28.80 32.60 27.90 32.50 20,081 +4.69(+16.86%)
Jan 05, 2005 26.50 29.00 26.50 27.81 10,681 +1.51(+5.74%)
Jan 04, 2005 26.20 27.50 26.00 26.30 1,646 +0.10(+0.38%)
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.