Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 36.21 36.60 36.14 36.45 1,423,803 +0.24(+0.66%)
Mar 30, 2005 35.59 36.30 35.55 36.21 1,355,197 +0.64(+1.80%)
Mar 29, 2005 35.94 35.96 35.54 35.57 1,861,885 -0.33(-0.92%)
Mar 28, 2005 35.91 36.17 35.90 35.90 1,348,397 +0.00(+0.00%)
Mar 24, 2005 36.26 36.38 35.90 35.90 1,800,079 -0.29(-0.80%)
Mar 23, 2005 36.40 36.63 36.19 36.19 1,562,677 -0.23(-0.64%)
Mar 22, 2005 36.86 37.18 36.40 36.42 1,645,942 -0.40(-1.10%)
Mar 21, 2005 37.25 37.30 36.79 36.83 1,524,748 -0.50(-1.33%)
Mar 18, 2005 37.31 37.38 37.10 37.32 1,151,494 +0.01(+0.04%)
Mar 17, 2005 37.39 37.47 37.06 37.31 1,234,003 +0.03(+0.09%)
Mar 16, 2005 37.32 37.33 36.77 37.28 2,243,450 -0.41(-1.09%)
Mar 15, 2005 38.12 38.22 37.63 37.69 1,267,853 -0.36(-0.96%)
Mar 14, 2005 37.83 38.23 37.73 38.05 543,257 +0.35(+0.93%)
Mar 11, 2005 38.38 38.42 37.65 37.70 953,987 -0.95(-2.45%)
Mar 10, 2005 38.55 38.77 38.35 38.65 1,474,578 +0.13(+0.34%)
Mar 09, 2005 38.81 38.81 38.45 38.51 1,321,649 -0.30(-0.77%)
Mar 08, 2005 38.65 38.84 38.35 38.81 1,174,010 +0.16(+0.41%)
Mar 07, 2005 38.45 38.73 38.44 38.65 557,462 +0.21(+0.55%)
Mar 04, 2005 38.05 38.67 38.03 38.44 683,038 +0.52(+1.36%)
Mar 03, 2005 37.95 38.04 37.63 37.92 693,767 +0.13(+0.33%)
Mar 02, 2005 38.00 38.05 37.72 37.80 1,197,282 -0.21(-0.54%)
Mar 01, 2005 37.77 38.16 37.77 38.00 1,475,484 +0.23(+0.61%)
Feb 28, 2005 38.17 38.21 37.69 37.77 1,139,556 -0.40(-1.04%)
Feb 25, 2005 37.71 38.32 37.60 38.17 1,511,601 +0.48(+1.28%)
Feb 24, 2005 37.90 37.92 37.65 37.69 1,417,305 -0.18(-0.47%)
Feb 23, 2005 37.65 38.16 37.65 37.87 890,519 +0.32(+0.86%)
Feb 22, 2005 38.13 38.32 37.54 37.54 1,088,630 -0.75(-1.97%)
Feb 18, 2005 38.89 38.91 38.30 38.30 1,063,394 -0.55(-1.41%)
Feb 17, 2005 38.85 38.85 38.60 38.84 1,712,583 -0.01(-0.02%)
Feb 16, 2005 38.84 38.88 38.65 38.85 1,328,450 -0.13(-0.34%)
Feb 15, 2005 38.71 39.00 38.71 38.98 917,115 +0.22(+0.56%)
Feb 14, 2005 38.61 38.88 38.42 38.77 684,398 +0.11(+0.29%)
Feb 11, 2005 38.55 38.69 38.35 38.65 1,418,967 +0.10(+0.26%)
Feb 10, 2005 38.84 38.92 38.53 38.55 1,080,017 -0.16(-0.41%)
Feb 09, 2005 39.10 39.13 38.70 38.71 1,072,612 -0.30(-0.76%)
Feb 08, 2005 38.99 39.21 38.99 39.01 1,184,286 +0.02(+0.05%)
Feb 07, 2005 38.73 39.05 38.69 38.99 1,063,243 +0.11(+0.29%)
Feb 04, 2005 38.51 38.90 38.51 38.88 688,176 +0.37(+0.96%)
Feb 03, 2005 38.30 38.51 38.13 38.51 1,048,736 +0.21(+0.55%)
Feb 02, 2005 38.16 38.30 37.94 38.30 1,135,325 +0.23(+0.59%)
Feb 01, 2005 38.29 38.30 38.01 38.07 1,619,799 -0.22(-0.57%)
Jan 31, 2005 37.92 38.30 37.83 38.29 1,182,775 +0.53(+1.40%)
Jan 28, 2005 37.73 37.79 37.55 37.76 1,715,757 +0.09(+0.25%)
Jan 27, 2005 37.89 37.99 37.50 37.67 1,603,932 -0.23(-0.61%)
Jan 26, 2005 37.72 38.02 37.64 37.90 4,076,774 +0.32(+0.86%)
Jan 25, 2005 38.51 38.51 37.54 37.57 2,329,736 -0.88(-2.29%)
Jan 24, 2005 38.51 38.66 38.28 38.45 1,706,539 -0.06(-0.15%)
Jan 21, 2005 39.19 39.24 38.34 38.51 1,365,926 -0.71(-1.82%)
Jan 20, 2005 38.82 39.31 38.72 39.23 2,606,730 +0.15(+0.39%)
Jan 19, 2005 39.47 39.48 39.06 39.08 1,588,065 -0.34(-0.86%)
Jan 18, 2005 38.86 39.45 38.58 39.41 1,093,919 +0.56(+1.43%)
Jan 14, 2005 38.78 38.86 38.38 38.86 1,223,425 +0.24(+0.63%)
Jan 13, 2005 39.21 39.22 38.47 38.61 1,408,087 -0.53(-1.35%)
Jan 12, 2005 39.44 39.47 38.94 39.14 1,517,494 -0.31(-0.79%)
Jan 11, 2005 39.44 39.81 39.11 39.45 1,369,099 -0.01(-0.02%)
Jan 10, 2005 39.14 39.66 39.02 39.46 1,766,380 +0.24(+0.62%)
Jan 07, 2005 39.44 39.49 39.14 39.22 1,281,151 -0.15(-0.37%)
Jan 06, 2005 39.47 39.69 39.15 39.36 1,004,762 +0.05(+0.13%)
Jan 05, 2005 39.72 39.78 39.31 39.31 1,053,270 -0.42(-1.05%)
Jan 04, 2005 40.10 40.14 39.52 39.72 1,159,503 -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.