Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 36.09 36.48 36.01 36.32 1,428,704 +0.24(+0.66%)
Mar 30, 2005 35.47 36.18 35.43 36.09 1,359,862 +0.64(+1.80%)
Mar 29, 2005 35.82 35.84 35.41 35.45 1,868,294 -0.33(-0.92%)
Mar 28, 2005 35.78 36.05 35.78 35.78 1,353,038 +0.00(+0.00%)
Mar 24, 2005 36.14 36.26 35.78 35.78 1,806,275 -0.29(-0.80%)
Mar 23, 2005 36.27 36.50 36.07 36.07 1,568,056 -0.23(-0.64%)
Mar 22, 2005 36.73 37.05 36.28 36.30 1,651,607 -0.40(-1.10%)
Mar 21, 2005 37.12 37.17 36.67 36.70 1,529,996 -0.49(-1.33%)
Mar 18, 2005 37.18 37.25 36.98 37.19 1,155,458 +0.01(+0.04%)
Mar 17, 2005 37.26 37.34 36.93 37.18 1,238,250 +0.03(+0.09%)
Mar 16, 2005 37.19 37.20 36.65 37.15 2,251,172 -0.41(-1.09%)
Mar 15, 2005 37.99 38.08 37.50 37.56 1,272,217 -0.36(-0.96%)
Mar 14, 2005 37.70 38.10 37.60 37.92 545,127 +0.35(+0.93%)
Mar 11, 2005 38.25 38.29 37.52 37.57 957,271 -0.94(-2.45%)
Mar 10, 2005 38.42 38.63 38.22 38.51 1,479,653 +0.13(+0.34%)
Mar 09, 2005 38.68 38.68 38.32 38.38 1,326,199 -0.30(-0.77%)
Mar 08, 2005 38.51 38.70 38.22 38.68 1,178,051 +0.16(+0.41%)
Mar 07, 2005 38.32 38.60 38.31 38.52 559,381 +0.21(+0.55%)
Mar 04, 2005 37.92 38.54 37.90 38.31 685,389 +0.51(+1.36%)
Mar 03, 2005 37.82 37.91 37.50 37.79 696,155 +0.13(+0.33%)
Mar 02, 2005 37.87 37.92 37.59 37.67 1,201,403 -0.20(-0.54%)
Mar 01, 2005 37.64 38.03 37.64 37.87 1,480,563 +0.23(+0.61%)
Feb 28, 2005 38.04 38.08 37.56 37.64 1,143,479 -0.40(-1.04%)
Feb 25, 2005 37.58 38.18 37.47 38.04 1,516,804 +0.48(+1.28%)
Feb 24, 2005 37.77 37.79 37.52 37.56 1,422,184 -0.18(-0.47%)
Feb 23, 2005 37.52 38.03 37.52 37.74 893,584 +0.32(+0.86%)
Feb 22, 2005 38.00 38.19 37.41 37.41 1,092,378 -0.75(-1.97%)
Feb 18, 2005 38.76 38.78 38.16 38.16 1,067,055 -0.55(-1.41%)
Feb 17, 2005 38.72 38.72 38.47 38.71 1,718,478 -0.01(-0.02%)
Feb 16, 2005 38.71 38.74 38.51 38.72 1,333,022 -0.13(-0.34%)
Feb 15, 2005 38.58 38.86 38.57 38.85 920,272 +0.22(+0.56%)
Feb 14, 2005 38.48 38.75 38.29 38.63 686,754 +0.11(+0.29%)
Feb 11, 2005 38.41 38.56 38.22 38.52 1,423,852 +0.10(+0.26%)
Feb 10, 2005 38.71 38.79 38.40 38.42 1,083,734 -0.16(-0.41%)
Feb 09, 2005 38.96 38.99 38.57 38.58 1,076,304 -0.30(-0.76%)
Feb 08, 2005 38.86 39.07 38.86 38.88 1,188,362 +0.02(+0.05%)
Feb 07, 2005 38.59 38.92 38.55 38.86 1,066,903 +0.11(+0.29%)
Feb 04, 2005 38.38 38.77 38.38 38.74 690,545 +0.37(+0.96%)
Feb 03, 2005 38.16 38.38 38.00 38.38 1,052,346 +0.21(+0.55%)
Feb 02, 2005 38.03 38.16 37.81 38.16 1,139,233 +0.22(+0.59%)
Feb 01, 2005 38.16 38.16 37.88 37.94 1,625,374 -0.22(-0.57%)
Jan 31, 2005 37.79 38.17 37.70 38.16 1,186,846 +0.53(+1.40%)
Jan 28, 2005 37.60 37.66 37.43 37.63 1,721,663 +0.09(+0.25%)
Jan 27, 2005 37.76 37.86 37.37 37.54 1,609,453 -0.23(-0.61%)
Jan 26, 2005 37.59 37.89 37.51 37.77 4,090,807 +0.32(+0.86%)
Jan 25, 2005 38.38 38.38 37.41 37.45 2,337,755 -0.88(-2.29%)
Jan 24, 2005 38.38 38.53 38.14 38.32 1,712,413 -0.06(-0.15%)
Jan 21, 2005 39.05 39.10 38.21 38.38 1,370,628 -0.71(-1.82%)
Jan 20, 2005 38.69 39.17 38.59 39.09 2,615,702 +0.15(+0.39%)
Jan 19, 2005 39.34 39.34 38.93 38.94 1,593,531 -0.34(-0.86%)
Jan 18, 2005 38.72 39.32 38.45 39.28 1,097,685 +0.55(+1.43%)
Jan 14, 2005 38.65 38.72 38.25 38.72 1,227,636 +0.24(+0.63%)
Jan 13, 2005 39.07 39.08 38.34 38.48 1,412,934 -0.53(-1.35%)
Jan 12, 2005 39.30 39.33 38.81 39.01 1,522,718 -0.31(-0.79%)
Jan 11, 2005 39.30 39.67 38.98 39.32 1,373,812 -0.01(-0.02%)
Jan 10, 2005 39.01 39.52 38.88 39.32 1,772,460 +0.24(+0.62%)
Jan 07, 2005 39.30 39.35 39.00 39.08 1,285,560 -0.15(-0.37%)
Jan 06, 2005 39.34 39.56 39.01 39.23 1,008,220 +0.05(+0.13%)
Jan 05, 2005 39.59 39.64 39.17 39.17 1,056,895 -0.42(-1.05%)
Jan 04, 2005 39.96 40.00 39.38 39.59 1,163,494 -0.26(-0.66%)
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.