Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 38.16 38.40 37.60 37.60 708,418 -0.06(-0.15%)
Mar 30, 2005 37.37 37.78 37.16 37.66 300,599 +0.22(+0.60%)
Mar 29, 2005 37.88 38.16 37.27 37.44 614,091 -0.45(-1.18%)
Mar 28, 2005 37.94 37.98 37.70 37.88 588,522 +0.10(+0.27%)
Mar 24, 2005 37.49 38.12 37.42 37.78 631,066 +0.32(+0.84%)
Mar 23, 2005 37.33 37.79 37.10 37.46 544,581 +0.23(+0.62%)
Mar 22, 2005 37.23 37.94 37.00 37.23 662,973 +0.00(+0.00%)
Mar 21, 2005 37.19 37.60 36.98 37.23 381,927 +0.16(+0.43%)
Mar 18, 2005 37.14 37.48 36.77 37.07 1,077,883 -0.21(-0.57%)
Mar 17, 2005 36.65 37.33 36.50 37.29 705,517 +0.59(+1.60%)
Mar 16, 2005 37.05 37.06 36.59 36.70 594,323 -0.47(-1.25%)
Mar 15, 2005 36.77 37.31 36.52 37.17 1,205,622 +0.48(+1.32%)
Mar 14, 2005 36.26 36.79 36.26 36.68 603,885 +0.42(+1.16%)
Mar 11, 2005 35.71 36.30 35.42 36.26 1,211,423 +0.56(+1.56%)
Mar 10, 2005 35.21 35.76 35.21 35.71 1,008,158 +0.49(+1.40%)
Mar 09, 2005 35.09 35.50 35.00 35.21 396,323 +0.04(+0.11%)
Mar 08, 2005 35.42 35.46 34.90 35.18 824,984 -0.31(-0.87%)
Mar 07, 2005 35.72 35.96 35.37 35.48 763,317 -0.15(-0.42%)
Mar 04, 2005 36.35 36.35 35.60 35.63 937,789 -0.61(-1.67%)
Mar 03, 2005 36.86 36.86 36.12 36.24 477,650 -0.51(-1.39%)
Mar 02, 2005 36.78 36.89 36.51 36.75 459,709 -0.02(-0.05%)
Mar 01, 2005 36.72 36.90 36.29 36.77 1,188,647 +0.05(+0.13%)
Feb 28, 2005 35.84 36.92 35.84 36.72 1,201,002 +0.00(+0.00%)
Feb 25, 2005 35.84 36.73 35.84 36.72 907,063 +0.88(+2.47%)
Feb 24, 2005 35.65 36.08 35.04 35.84 844,859 +0.02(+0.05%)
Feb 23, 2005 36.14 36.46 35.73 35.82 615,703 -0.37(-1.03%)
Feb 22, 2005 36.48 36.48 35.68 36.19 607,108 -0.38(-1.04%)
Feb 18, 2005 37.14 37.33 36.30 36.57 574,233 -0.85(-2.26%)
Feb 17, 2005 37.33 37.55 36.95 37.42 673,717 +0.33(+0.88%)
Feb 16, 2005 37.52 37.53 36.44 37.09 1,688,751 -0.44(-1.17%)
Feb 15, 2005 38.00 38.03 37.48 37.53 755,044 -0.60(-1.56%)
Feb 14, 2005 38.41 38.52 37.99 38.13 767,936 -0.51(-1.32%)
Feb 11, 2005 37.23 38.71 37.15 38.64 1,088,734 +1.41(+3.77%)
Feb 10, 2005 38.24 38.43 36.33 37.23 1,987,417 -1.00(-2.61%)
Feb 09, 2005 39.47 39.50 38.16 38.23 498,385 -1.24(-3.14%)
Feb 08, 2005 39.48 39.77 39.37 39.47 672,643 -0.08(-0.21%)
Feb 07, 2005 39.43 39.75 39.28 39.55 645,354 +0.03(+0.07%)
Feb 04, 2005 38.93 39.56 38.49 39.52 570,151 +0.47(+1.22%)
Feb 03, 2005 39.42 39.42 37.50 39.05 2,247,192 -0.28(-0.71%)
Feb 02, 2005 39.71 40.01 39.28 39.33 686,716 -0.52(-1.31%)
Feb 01, 2005 40.02 40.35 39.65 39.85 817,678 -0.57(-1.40%)
Jan 31, 2005 40.60 40.77 40.15 40.42 611,083 -0.09(-0.23%)
Jan 28, 2005 40.73 40.77 40.12 40.51 426,941 -0.18(-0.43%)
Jan 27, 2005 40.71 40.91 40.30 40.69 463,791 -0.21(-0.52%)
Jan 26, 2005 40.72 41.23 40.42 40.90 543,292 +0.32(+0.78%)
Jan 25, 2005 41.08 41.33 39.52 40.58 685,535 -0.26(-0.64%)
Jan 24, 2005 41.69 41.77 40.73 40.84 326,813 -0.81(-1.94%)
Jan 21, 2005 41.89 42.19 41.55 41.65 432,313 -0.19(-0.44%)
Jan 20, 2005 41.79 42.05 41.36 41.84 354,316 +0.05(+0.11%)
Jan 19, 2005 42.18 42.18 41.50 41.79 335,515 -0.39(-0.93%)
Jan 18, 2005 40.99 42.18 40.85 42.18 789,853 +1.19(+2.91%)
Jan 14, 2005 41.05 41.19 40.77 40.99 509,128 +0.04(+0.09%)
Jan 13, 2005 41.23 41.33 40.93 40.96 330,144 -0.32(-0.77%)
Jan 12, 2005 41.49 41.49 40.38 41.27 589,166 -0.27(-0.65%)
Jan 11, 2005 41.89 42.13 40.86 41.54 1,192,730 -1.37(-3.19%)
Jan 10, 2005 42.77 43.13 42.68 42.91 423,611 -0.30(-0.69%)
Jan 07, 2005 43.12 43.52 42.82 43.21 245,378 +0.01(+0.02%)
Jan 06, 2005 42.86 43.42 42.76 43.20 413,297 +0.19(+0.43%)
Jan 05, 2005 42.77 43.19 42.44 43.01 368,283 -0.16(-0.37%)
Jan 04, 2005 43.52 43.95 43.12 43.17 833,256 -0.26(-0.60%)
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.