Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 24.39 24.58 24.30 24.41 12,456,406 +0.01(+0.06%)
Mar 30, 2005 24.20 24.42 24.12 24.39 17,974,218 +0.36(+1.51%)
Mar 29, 2005 24.02 24.22 23.97 24.03 14,191,456 -0.04(-0.19%)
Mar 28, 2005 23.90 24.24 23.89 24.07 12,885,613 +0.29(+1.22%)
Mar 24, 2005 23.86 23.97 23.70 23.78 11,178,427 -0.07(-0.28%)
Mar 23, 2005 23.70 23.99 23.70 23.85 14,870,097 +0.13(+0.55%)
Mar 22, 2005 23.81 24.17 23.67 23.72 18,906,848 +0.10(+0.43%)
Mar 21, 2005 24.09 24.10 23.59 23.62 22,466,970 -0.54(-2.23%)
Mar 18, 2005 24.22 24.30 23.81 24.16 31,757,364 -0.07(-0.28%)
Mar 17, 2005 24.04 24.34 24.04 24.22 10,533,276 +0.14(+0.59%)
Mar 16, 2005 24.32 24.43 23.97 24.08 12,593,581 -0.27(-1.12%)
Mar 15, 2005 24.38 24.46 24.32 24.35 11,729,806 +0.03(+0.12%)
Mar 14, 2005 24.32 24.58 24.31 24.32 12,616,622 +0.01(+0.05%)
Mar 11, 2005 24.23 24.41 24.22 24.31 16,953,444 -0.13(-0.53%)
Mar 10, 2005 24.36 24.57 24.34 24.44 14,412,222 +0.19(+0.77%)
Mar 09, 2005 24.52 24.65 24.25 24.26 17,606,632 -0.27(-1.08%)
Mar 08, 2005 24.47 24.66 24.41 24.52 15,217,321 +0.02(+0.08%)
Mar 07, 2005 24.65 24.67 24.48 24.50 12,490,967 -0.15(-0.61%)
Mar 04, 2005 24.68 24.82 24.57 24.65 14,497,420 +0.13(+0.55%)
Mar 03, 2005 24.63 24.66 24.43 24.52 15,202,854 -0.06(-0.26%)
Mar 02, 2005 24.63 24.65 24.52 24.58 13,994,266 -0.09(-0.36%)
Mar 01, 2005 24.61 24.88 24.51 24.67 20,941,968 +0.17(+0.69%)
Feb 28, 2005 24.56 24.63 24.46 24.50 16,882,176 -0.02(-0.08%)
Feb 25, 2005 24.23 24.54 24.17 24.52 15,919,272 +0.19(+0.78%)
Feb 24, 2005 24.11 24.36 24.04 24.33 15,708,419 +0.31(+1.31%)
Feb 23, 2005 23.61 24.22 23.42 24.02 25,162,244 +0.46(+1.95%)
Feb 22, 2005 24.22 24.22 23.52 23.56 22,097,240 -0.66(-2.74%)
Feb 18, 2005 24.15 24.24 24.02 24.22 18,695,460 +0.07(+0.28%)
Feb 17, 2005 24.34 24.34 24.15 24.16 18,295,990 -0.29(-1.21%)
Feb 16, 2005 24.52 24.57 24.37 24.45 16,170,045 -0.21(-0.83%)
Feb 15, 2005 24.69 24.71 24.52 24.66 17,476,422 -0.01(-0.06%)
Feb 14, 2005 24.62 24.73 24.60 24.67 10,500,857 -0.04(-0.15%)
Feb 11, 2005 24.84 24.91 24.65 24.71 13,572,024 -0.07(-0.30%)
Feb 10, 2005 24.37 24.87 24.37 24.78 19,788,572 +0.42(+1.72%)
Feb 09, 2005 24.75 24.75 24.29 24.37 24,019,030 -0.42(-1.69%)
Feb 08, 2005 24.91 24.99 24.78 24.78 19,052,060 -0.06(-0.23%)
Feb 07, 2005 24.93 25.10 24.60 24.84 25,253,070 -0.17(-0.67%)
Feb 04, 2005 23.82 25.57 23.78 25.01 55,605,728 +1.22(+5.11%)
Feb 03, 2005 23.68 23.84 23.66 23.79 10,827,452 -0.06(-0.25%)
Feb 02, 2005 23.85 23.91 23.75 23.85 13,546,036 -0.00(-0.02%)
Feb 01, 2005 23.81 23.87 23.67 23.85 14,014,628 +0.03(+0.13%)
Jan 31, 2005 23.72 23.85 23.64 23.82 19,467,872 +0.24(+1.00%)
Jan 28, 2005 23.45 23.63 23.27 23.59 14,862,059 +0.21(+0.91%)
Jan 27, 2005 23.07 23.54 23.07 23.38 18,399,140 +0.29(+1.28%)
Jan 26, 2005 23.18 23.38 22.89 23.08 23,354,588 -0.17(-0.72%)
Jan 25, 2005 23.25 23.40 23.20 23.25 13,576,043 +0.05(+0.21%)
Jan 24, 2005 23.59 23.61 23.02 23.20 20,049,258 -0.22(-0.94%)
Jan 21, 2005 23.51 23.66 23.29 23.42 16,498,247 -0.13(-0.55%)
Jan 20, 2005 23.78 23.81 23.40 23.55 15,691,808 -0.17(-0.72%)
Jan 19, 2005 23.78 23.84 23.67 23.72 12,824,260 -0.15(-0.63%)
Jan 18, 2005 23.57 23.89 23.40 23.87 22,912,252 +0.23(+0.96%)
Jan 14, 2005 23.38 23.66 23.06 23.65 19,881,274 +0.39(+1.69%)
Jan 13, 2005 23.07 23.32 22.95 23.25 14,022,398 +0.25(+1.09%)
Jan 12, 2005 22.92 23.05 22.79 23.00 13,653,204 +0.01(+0.05%)
Jan 11, 2005 23.22 23.25 22.93 22.99 22,221,822 -0.22(-0.96%)
Jan 10, 2005 23.02 23.55 23.01 23.22 35,190,492 +0.30(+1.30%)
Jan 07, 2005 22.66 22.92 22.54 22.92 25,987,706 +0.33(+1.47%)
Jan 06, 2005 22.75 22.82 22.59 22.59 11,845,816 -0.16(-0.71%)
Jan 05, 2005 22.86 22.95 22.70 22.75 16,670,520 -0.04(-0.18%)
Jan 04, 2005 22.76 22.95 22.66 22.79 18,061,828 +0.16(+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.