Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 31.05 31.12 30.85 30.90 34,194 -0.10(-0.32%)
Mar 30, 2005 30.99 31.13 30.84 31.00 32,850 +0.28(+0.91%)
Mar 29, 2005 30.90 31.12 30.71 30.72 69,975 -0.08(-0.27%)
Mar 28, 2005 30.79 30.85 30.46 30.81 59,839 +0.14(+0.45%)
Mar 24, 2005 30.84 31.11 30.56 30.67 53,489 +0.19(+0.62%)
Mar 23, 2005 30.32 30.58 30.23 30.48 57,763 +0.24(+0.79%)
Mar 22, 2005 30.59 30.71 30.22 30.24 53,977 -0.33(-1.07%)
Mar 21, 2005 30.69 30.81 30.53 30.57 73,883 +0.29(+0.95%)
Mar 18, 2005 30.40 30.40 30.05 30.28 63,747 -0.47(-1.52%)
Mar 17, 2005 30.75 30.83 30.61 30.75 19,051 -0.02(-0.05%)
Mar 16, 2005 30.91 31.08 30.65 30.76 34,804 -0.10(-0.32%)
Mar 15, 2005 30.87 30.97 30.78 30.86 58,862 -0.13(-0.42%)
Mar 14, 2005 31.09 31.26 30.88 30.99 75,349 -0.26(-0.84%)
Mar 11, 2005 31.46 31.46 31.19 31.26 31,141 -0.21(-0.68%)
Mar 10, 2005 31.44 31.47 31.26 31.47 31,018 +0.08(+0.26%)
Mar 09, 2005 31.39 31.44 31.21 31.39 24,546 -0.11(-0.34%)
Mar 08, 2005 31.43 31.70 31.43 31.49 49,459 +0.20(+0.63%)
Mar 07, 2005 31.19 31.43 31.19 31.30 26,011 -0.06(-0.18%)
Mar 04, 2005 31.27 31.47 31.15 31.35 40,666 -0.01(-0.03%)
Mar 03, 2005 31.24 31.53 31.16 31.36 34,438 -0.02(-0.08%)
Mar 02, 2005 31.21 31.44 31.17 31.39 26,500 -0.32(-1.01%)
Mar 01, 2005 31.67 31.76 31.57 31.71 16,486 -0.04(-0.13%)
Feb 28, 2005 31.90 31.98 31.61 31.75 19,783 -0.25(-0.77%)
Feb 25, 2005 31.78 32.09 31.67 31.99 84,752 +0.03(+0.10%)
Feb 24, 2005 31.94 32.16 31.57 31.96 60,328 +0.47(+1.48%)
Feb 23, 2005 31.53 31.62 31.32 31.49 32,972 +0.12(+0.39%)
Feb 22, 2005 31.53 31.62 31.37 31.37 28,210 -0.55(-1.72%)
Feb 18, 2005 31.81 32.07 31.81 31.92 39,933 -0.29(-0.89%)
Feb 17, 2005 32.27 32.38 32.19 32.21 54,222 -0.44(-1.35%)
Feb 16, 2005 32.63 32.70 32.36 32.65 66,434 +0.16(+0.48%)
Feb 15, 2005 32.57 32.63 32.47 32.49 52,390 -0.15(-0.45%)
Feb 14, 2005 32.45 32.64 32.30 32.64 12,700 +0.40(+1.24%)
Feb 11, 2005 32.23 32.43 32.10 32.24 19,173 +0.02(+0.08%)
Feb 10, 2005 32.10 32.38 32.10 32.21 60,938 +0.35(+1.11%)
Feb 09, 2005 32.03 32.19 31.80 31.86 40,178 -0.23(-0.71%)
Feb 08, 2005 31.90 32.16 31.90 32.09 73,028 +0.21(+0.67%)
Feb 07, 2005 31.81 31.90 31.67 31.88 40,666 -0.41(-1.27%)
Feb 04, 2005 32.18 32.34 32.07 32.29 55,321 -0.09(-0.28%)
Feb 03, 2005 32.46 32.72 32.25 32.38 27,111 -0.46(-1.40%)
Feb 02, 2005 32.77 32.88 32.57 32.84 27,721 +0.07(+0.22%)
Feb 01, 2005 32.45 32.87 32.40 32.76 45,307 +0.33(+1.01%)
Jan 31, 2005 32.53 32.70 32.26 32.43 21,371 +0.52(+1.62%)
Jan 28, 2005 32.14 32.16 31.61 31.92 87,927 -0.35(-1.09%)
Jan 27, 2005 32.34 32.36 32.14 32.27 283,444 -0.41(-1.25%)
Jan 26, 2005 32.75 32.82 32.48 32.68 20,882 -0.07(-0.20%)
Jan 25, 2005 33.08 33.08 32.34 32.75 34,682 -0.20(-0.60%)
Jan 24, 2005 33.42 33.42 32.59 32.94 106,978 -0.70(-2.09%)
Jan 21, 2005 33.67 33.88 33.54 33.65 37,125 +0.16(+0.46%)
Jan 20, 2005 33.40 33.57 33.26 33.49 82,798 +0.22(+0.66%)
Jan 19, 2005 33.57 33.65 33.08 33.27 37,002 -0.07(-0.22%)
Jan 18, 2005 33.52 33.52 33.25 33.34 13,799 -0.16(-0.46%)
Jan 14, 2005 33.74 33.76 33.50 33.50 89,393 -0.20(-0.61%)
Jan 13, 2005 33.44 34.01 33.44 33.70 67,777 +0.30(+0.91%)
Jan 12, 2005 33.41 33.53 33.29 33.40 31,751 +0.37(+1.12%)
Jan 11, 2005 32.99 33.11 32.84 33.03 23,325 +0.13(+0.40%)
Jan 10, 2005 32.89 33.02 32.64 32.90 28,698 +0.22(+0.68%)
Jan 07, 2005 33.02 33.25 32.40 32.68 23,935 -0.02(-0.05%)
Jan 06, 2005 32.87 32.87 32.34 32.70 24,302 -0.03(-0.10%)
Jan 05, 2005 32.84 33.10 32.62 32.73 85,607 -0.25(-0.77%)
Jan 04, 2005 33.40 33.45 32.98 32.98 27,477 -0.56(-1.66%)
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.