Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 32.56 32.56 32.11 32.15 4,677,539 -0.41(-1.27%)
Mar 30, 2005 32.36 32.60 32.10 32.56 6,205,600 +0.64(+2.01%)
Mar 29, 2005 32.42 32.45 31.66 31.92 9,583,608 -0.63(-1.93%)
Mar 28, 2005 32.65 32.65 32.12 32.55 5,275,279 -0.09(-0.28%)
Mar 24, 2005 32.58 32.99 32.55 32.64 5,045,454 +0.07(+0.23%)
Mar 23, 2005 31.96 33.14 31.87 32.56 9,250,864 +0.58(+1.81%)
Mar 22, 2005 32.08 32.38 31.96 31.98 5,381,926 -0.09(-0.27%)
Mar 21, 2005 32.40 32.48 32.06 32.07 3,653,375 -0.33(-1.03%)
Mar 18, 2005 32.23 32.48 31.87 32.40 8,466,087 +0.18(+0.56%)
Mar 17, 2005 32.26 32.52 31.98 32.23 6,484,373 +0.07(+0.21%)
Mar 16, 2005 32.54 32.68 31.97 32.16 7,480,335 -0.36(-1.10%)
Mar 15, 2005 33.29 33.32 32.48 32.52 7,758,783 -0.62(-1.86%)
Mar 14, 2005 33.87 33.93 33.03 33.13 9,491,872 -0.71(-2.10%)
Mar 11, 2005 34.38 34.40 33.75 33.84 5,214,500 -0.44(-1.28%)
Mar 10, 2005 34.30 34.49 34.04 34.28 5,249,185 -0.02(-0.07%)
Mar 09, 2005 34.71 34.78 34.12 34.30 7,667,210 -0.70(-2.01%)
Mar 08, 2005 35.34 35.43 34.87 35.01 4,375,914 -0.36(-1.01%)
Mar 07, 2005 35.16 35.42 35.06 35.37 5,564,586 +0.35(+0.99%)
Mar 04, 2005 34.95 35.11 34.56 35.02 4,914,172 +0.38(+1.09%)
Mar 03, 2005 34.92 34.92 34.28 34.64 3,139,916 -0.12(-0.35%)
Mar 02, 2005 34.60 35.17 34.47 34.77 4,683,212 -0.09(-0.25%)
Mar 01, 2005 34.67 34.95 34.53 34.85 4,364,083 +0.30(+0.87%)
Feb 28, 2005 34.47 34.74 34.09 34.55 4,916,765 +0.10(+0.30%)
Feb 25, 2005 33.95 34.48 33.90 34.45 3,951,597 +0.44(+1.29%)
Feb 24, 2005 33.89 34.05 33.67 34.01 4,114,484 +0.18(+0.53%)
Feb 23, 2005 33.75 33.96 33.66 33.83 3,548,187 +0.17(+0.49%)
Feb 22, 2005 33.73 34.00 33.63 33.66 6,241,257 -0.02(-0.07%)
Feb 18, 2005 34.08 34.08 33.53 33.69 7,206,263 -0.33(-0.96%)
Feb 17, 2005 34.11 34.36 33.94 34.01 4,473,809 -0.19(-0.54%)
Feb 16, 2005 34.26 34.45 33.96 34.20 4,185,798 -0.21(-0.61%)
Feb 15, 2005 34.09 34.49 33.90 34.41 5,501,376 +0.23(+0.67%)
Feb 14, 2005 34.52 34.54 33.96 34.18 3,452,724 -0.06(-0.18%)
Feb 11, 2005 33.71 34.98 33.69 34.24 4,401,846 +0.43(+1.28%)
Feb 10, 2005 33.92 33.93 33.63 33.81 3,212,364 +0.09(+0.27%)
Feb 09, 2005 34.37 34.63 33.68 33.72 4,748,043 -0.46(-1.35%)
Feb 08, 2005 34.06 34.30 33.97 34.18 5,155,504 -0.21(-0.61%)
Feb 07, 2005 34.11 34.65 34.03 34.39 3,315,445 +0.44(+1.29%)
Feb 04, 2005 33.76 34.15 33.63 33.95 3,598,593 +0.10(+0.29%)
Feb 03, 2005 34.02 34.06 33.69 33.85 5,513,046 -0.17(-0.49%)
Feb 02, 2005 33.70 34.24 33.58 34.02 4,461,653 +0.23(+0.69%)
Feb 01, 2005 33.47 33.79 33.23 33.79 4,366,514 +0.32(+0.96%)
Jan 31, 2005 33.16 33.75 33.10 33.47 7,955,221 +0.41(+1.23%)
Jan 28, 2005 34.15 34.15 32.61 33.06 9,599,005 -1.23(-3.58%)
Jan 27, 2005 34.09 34.44 33.97 34.29 6,354,225 +0.04(+0.13%)
Jan 26, 2005 34.71 35.27 34.18 34.24 9,498,679 +0.40(+1.18%)
Jan 25, 2005 34.15 34.37 33.80 33.84 4,889,374 +0.01(+0.02%)
Jan 24, 2005 34.27 34.35 33.84 33.84 4,984,675 -0.30(-0.87%)
Jan 21, 2005 34.67 34.75 34.11 34.13 5,625,041 -0.68(-1.97%)
Jan 20, 2005 35.17 35.38 34.62 34.82 5,344,162 -0.35(-1.00%)
Jan 19, 2005 35.43 35.59 35.14 35.17 3,992,602 -0.33(-0.94%)
Jan 18, 2005 35.32 35.59 34.93 35.50 4,992,455 +0.18(+0.51%)
Jan 14, 2005 34.77 35.35 34.72 35.32 5,198,454 +0.51(+1.47%)
Jan 13, 2005 35.50 35.63 34.80 34.81 5,932,663 -0.84(-2.35%)
Jan 12, 2005 35.21 35.68 35.10 35.65 7,333,494 +0.46(+1.31%)
Jan 11, 2005 35.13 35.24 34.80 35.19 5,497,811 +0.06(+0.16%)
Jan 10, 2005 34.61 35.22 34.49 35.13 4,713,196 +0.42(+1.21%)
Jan 07, 2005 34.88 34.98 34.66 34.71 4,779,162 -0.17(-0.48%)
Jan 06, 2005 34.55 35.04 34.48 34.88 4,765,223 +0.28(+0.80%)
Jan 05, 2005 34.38 34.67 34.24 34.60 5,500,728 +0.36(+1.05%)
Jan 04, 2005 34.92 35.07 34.21 34.24 6,933,002 -0.46(-1.33%)
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.