Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 31.52 31.98 31.50 31.82 2,427,400 +0.20(+0.63%)
Mar 30, 2005 30.84 31.65 30.82 31.62 2,545,300 +0.79(+2.55%)
Mar 29, 2005 31.20 31.56 30.67 30.83 2,526,800 -0.71(-2.27%)
Mar 28, 2005 30.54 31.75 30.52 31.55 3,198,900 +1.01(+3.32%)
Mar 24, 2005 30.50 31.00 30.17 30.54 2,654,100 +0.25(+0.83%)
Mar 23, 2005 30.40 30.66 30.13 30.29 3,839,600 -0.44(-1.43%)
Mar 22, 2005 31.16 31.25 30.54 30.73 2,045,200 -0.43(-1.40%)
Mar 21, 2005 31.35 31.44 30.57 31.16 1,894,300 -0.35(-1.13%)
Mar 18, 2005 31.75 31.83 31.12 31.51 2,220,100 -0.34(-1.05%)
Mar 17, 2005 31.62 31.93 31.37 31.85 1,851,600 +0.35(+1.11%)
Mar 16, 2005 32.08 32.08 31.38 31.50 2,770,400 -0.67(-2.10%)
Mar 15, 2005 32.15 32.27 31.92 32.17 3,395,100 -0.05(-0.16%)
Mar 14, 2005 31.33 32.23 31.30 32.22 4,119,900 +1.15(+3.70%)
Mar 11, 2005 31.10 31.19 30.96 31.08 1,802,000 -0.25(-0.80%)
Mar 10, 2005 30.45 31.42 30.42 31.33 3,581,900 +0.83(+2.70%)
Mar 09, 2005 30.58 31.02 30.37 30.50 3,308,300 +0.20(+0.64%)
Mar 08, 2005 30.17 30.39 30.09 30.30 2,357,100 -0.07(-0.23%)
Mar 07, 2005 30.50 30.60 30.01 30.38 3,472,700 -0.10(-0.33%)
Mar 04, 2005 30.88 31.04 30.45 30.48 2,699,400 -0.45(-1.46%)
Mar 03, 2005 30.89 31.20 30.43 30.92 4,285,800 +0.16(+0.54%)
Mar 02, 2005 30.08 31.55 30.00 30.76 7,103,300 +0.27(+0.89%)
Mar 01, 2005 28.25 30.82 28.25 30.49 12,600,300 +2.26(+8.02%)
Feb 28, 2005 29.00 29.05 27.81 28.23 13,211,700 -0.17(-0.60%)
Feb 25, 2005 28.40 28.41 27.91 28.39 2,570,100 -0.11(-0.39%)
Feb 24, 2005 28.35 28.65 28.17 28.50 1,672,800 +0.20(+0.69%)
Feb 23, 2005 27.76 28.61 27.76 28.31 3,230,500 +0.66(+2.41%)
Feb 22, 2005 27.85 28.00 27.45 27.64 2,906,100 -0.72(-2.52%)
Feb 18, 2005 28.68 28.68 27.91 28.36 2,709,000 -0.32(-1.13%)
Feb 17, 2005 28.75 28.85 28.58 28.68 878,800 -0.01(-0.03%)
Feb 16, 2005 28.90 29.01 28.57 28.70 828,300 -0.30(-1.05%)
Feb 15, 2005 28.80 29.14 28.61 29.00 1,768,200 +0.38(+1.31%)
Feb 14, 2005 28.80 28.80 28.48 28.62 630,500 -0.12(-0.43%)
Feb 11, 2005 28.59 28.91 28.59 28.75 997,100 +0.20(+0.70%)
Feb 10, 2005 28.80 28.82 28.49 28.55 956,600 -0.15(-0.52%)
Feb 09, 2005 29.34 29.36 28.62 28.70 1,217,500 -0.57(-1.96%)
Feb 08, 2005 29.65 29.87 29.26 29.27 1,346,200 -0.29(-0.98%)
Feb 07, 2005 29.31 29.95 29.31 29.57 2,466,800 +0.26(+0.87%)
Feb 04, 2005 29.09 29.42 29.00 29.31 1,026,000 +0.23(+0.77%)
Feb 03, 2005 28.75 29.11 28.70 29.08 1,242,400 +0.18(+0.64%)
Feb 02, 2005 28.76 28.90 28.64 28.90 775,300 +0.07(+0.24%)
Feb 01, 2005 28.88 29.15 28.70 28.83 1,492,800 +0.43(+1.51%)
Jan 31, 2005 27.81 28.42 27.70 28.40 1,650,500 +0.79(+2.86%)
Jan 28, 2005 27.95 27.99 27.54 27.61 1,201,500 -0.29(-1.04%)
Jan 27, 2005 27.38 27.95 27.26 27.90 1,522,200 +0.54(+1.99%)
Jan 26, 2005 27.28 27.42 27.23 27.36 1,418,300 +0.06(+0.20%)
Jan 25, 2005 27.42 27.62 27.10 27.30 1,755,700 -0.03(-0.09%)
Jan 24, 2005 27.73 27.75 27.27 27.33 1,345,800 -0.25(-0.91%)
Jan 21, 2005 27.66 28.15 27.46 27.58 3,218,200 -0.08(-0.29%)
Jan 20, 2005 28.27 28.67 27.55 27.66 5,616,100 -0.89(-3.10%)
Jan 19, 2005 28.83 28.95 28.52 28.54 933,100 -0.45(-1.54%)
Jan 18, 2005 29.19 29.70 28.84 28.99 2,449,500 -0.20(-0.69%)
Jan 14, 2005 28.70 29.25 28.70 29.18 746,000 +0.50(+1.74%)
Jan 13, 2005 28.52 29.03 28.45 28.68 919,000 +0.03(+0.12%)
Jan 12, 2005 28.71 28.83 28.45 28.65 1,076,600 -0.15(-0.52%)
Jan 11, 2005 28.80 28.86 28.54 28.80 1,105,800 -0.01(-0.02%)
Jan 10, 2005 28.15 29.00 28.15 28.80 1,381,900 +0.52(+1.86%)
Jan 07, 2005 28.60 28.60 28.18 28.28 1,625,100 -0.32(-1.12%)
Jan 06, 2005 28.50 29.20 28.10 28.60 2,481,200 -0.01(-0.03%)
Jan 05, 2005 29.02 29.25 28.61 28.61 2,875,600 -0.16(-0.56%)
Jan 04, 2005 29.05 29.14 28.67 28.77 1,950,700 +0.00(+0.00%)
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.