Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 22.59 22.80 22.47 22.48 519,529 -0.20(-0.86%)
Mar 30, 2005 22.55 22.90 22.40 22.68 505,559 +0.12(+0.53%)
Mar 29, 2005 22.74 23.03 22.55 22.56 655,897 -0.11(-0.46%)
Mar 28, 2005 22.80 23.31 22.56 22.66 587,779 -0.13(-0.56%)
Mar 24, 2005 23.29 23.34 22.79 22.79 393,006 -0.50(-2.13%)
Mar 23, 2005 23.30 23.35 23.01 23.29 433,450 -0.18(-0.77%)
Mar 22, 2005 23.15 23.68 23.15 23.47 591,504 +0.25(+1.07%)
Mar 21, 2005 22.72 23.22 22.58 23.22 383,294 +0.51(+2.25%)
Mar 18, 2005 23.18 23.19 22.56 22.71 1,419,026 -0.58(-2.49%)
Mar 17, 2005 23.01 23.44 22.63 23.29 1,260,173 -0.30(-1.27%)
Mar 16, 2005 24.14 24.17 23.53 23.59 410,301 -0.57(-2.36%)
Mar 15, 2005 24.57 24.69 24.11 24.16 298,812 -0.26(-1.08%)
Mar 14, 2005 23.75 24.43 23.75 24.42 434,382 +0.76(+3.21%)
Mar 11, 2005 23.90 24.33 23.44 23.66 312,648 -0.39(-1.63%)
Mar 10, 2005 23.83 24.12 23.31 24.05 519,129 +0.26(+1.11%)
Mar 09, 2005 23.94 24.31 23.68 23.79 551,060 -0.34(-1.40%)
Mar 08, 2005 24.20 24.32 23.94 24.13 433,317 -0.07(-0.28%)
Mar 07, 2005 23.75 24.55 23.75 24.20 544,674 +0.45(+1.90%)
Mar 04, 2005 24.09 24.23 23.74 23.74 642,060 -0.25(-1.03%)
Mar 03, 2005 24.82 25.00 23.96 23.99 814,084 -0.83(-3.33%)
Mar 02, 2005 24.77 25.22 24.20 24.82 1,015,376 +0.12(+0.49%)
Mar 01, 2005 26.76 27.13 24.35 24.70 1,667,149 -2.06(-7.70%)
Feb 28, 2005 26.68 26.88 26.20 26.76 260,363 +0.08(+0.28%)
Feb 25, 2005 26.23 26.68 25.98 26.68 220,051 +0.44(+1.69%)
Feb 24, 2005 25.97 26.31 25.45 26.24 241,737 +0.31(+1.19%)
Feb 23, 2005 25.52 26.16 25.52 25.93 299,477 +0.45(+1.77%)
Feb 22, 2005 26.31 26.65 25.48 25.48 409,636 -0.82(-3.12%)
Feb 18, 2005 26.41 26.70 26.19 26.30 315,708 -0.08(-0.28%)
Feb 17, 2005 27.17 27.35 26.33 26.38 311,052 -0.72(-2.66%)
Feb 16, 2005 26.74 27.13 26.53 27.10 249,054 +0.36(+1.35%)
Feb 15, 2005 26.83 27.16 26.52 26.74 210,472 -0.10(-0.36%)
Feb 14, 2005 27.16 27.36 26.80 26.83 148,607 -0.25(-0.92%)
Feb 11, 2005 26.59 27.42 26.34 27.08 300,941 +0.56(+2.13%)
Feb 10, 2005 26.48 26.68 26.33 26.52 297,614 +0.05(+0.17%)
Feb 09, 2005 27.41 27.50 26.41 26.47 253,578 -0.95(-3.45%)
Feb 08, 2005 27.47 27.63 27.21 27.42 282,448 -0.03(-0.11%)
Feb 07, 2005 26.95 27.47 26.92 27.45 352,162 +0.54(+2.01%)
Feb 04, 2005 27.12 27.17 26.83 26.91 428,927 -0.19(-0.69%)
Feb 03, 2005 26.55 27.10 26.35 27.10 547,600 +0.56(+2.12%)
Feb 02, 2005 26.01 26.53 25.86 26.53 708,182 +0.52(+1.99%)
Feb 01, 2005 25.97 26.04 25.64 26.01 385,023 +0.05(+0.17%)
Jan 31, 2005 26.08 26.12 25.76 25.97 235,484 +0.19(+0.73%)
Jan 28, 2005 25.97 26.00 25.57 25.78 394,203 -0.20(-0.75%)
Jan 27, 2005 26.01 26.16 25.77 25.98 232,557 -0.17(-0.66%)
Jan 26, 2005 25.31 26.15 25.31 26.15 446,622 +0.92(+3.67%)
Jan 25, 2005 24.66 25.29 24.66 25.23 381,830 +0.75(+3.07%)
Jan 24, 2005 25.11 25.27 24.47 24.47 275,530 -0.71(-2.81%)
Jan 21, 2005 25.49 25.71 25.08 25.18 214,064 -0.29(-1.15%)
Jan 20, 2005 25.83 25.86 25.43 25.47 372,783 -0.36(-1.40%)
Jan 19, 2005 26.13 26.13 25.64 25.83 356,020 -0.40(-1.52%)
Jan 18, 2005 26.35 26.46 25.44 26.23 628,889 -0.16(-0.60%)
Jan 14, 2005 26.01 26.44 25.93 26.39 359,213 +0.38(+1.44%)
Jan 13, 2005 25.82 26.29 25.70 26.01 532,301 +0.14(+0.52%)
Jan 12, 2005 25.74 26.01 25.38 25.88 331,939 +0.11(+0.41%)
Jan 11, 2005 25.71 25.98 25.54 25.77 431,987 -0.15(-0.58%)
Jan 10, 2005 25.06 26.23 25.06 25.92 442,630 +0.79(+3.14%)
Jan 07, 2005 25.93 25.98 25.12 25.13 455,668 -0.50(-1.94%)
Jan 06, 2005 25.59 26.04 25.48 25.63 482,410 +0.04(+0.15%)
Jan 05, 2005 26.70 26.70 25.39 25.59 755,678 -1.10(-4.14%)
Jan 04, 2005 27.43 27.43 26.59 26.70 311,850 -0.59(-2.15%)
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.