Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 26.41 26.52 26.32 26.42 10,230,813 +0.04(+0.16%)
Mar 30, 2005 26.33 26.39 25.92 26.38 7,458,324 +0.30(+1.17%)
Mar 29, 2005 26.22 26.47 26.05 26.08 7,339,301 +0.05(+0.18%)
Mar 28, 2005 25.83 26.28 25.83 26.03 5,100,056 -0.10(-0.39%)
Mar 24, 2005 26.06 26.31 25.91 26.13 10,728,869 -0.13(-0.48%)
Mar 23, 2005 26.54 26.56 26.13 26.26 12,665,360 -0.64(-2.38%)
Mar 22, 2005 27.18 27.52 26.90 26.90 7,781,624 -0.55(-2.01%)
Mar 21, 2005 27.45 27.49 27.28 27.45 5,543,087 -0.23(-0.84%)
Mar 18, 2005 27.53 27.68 27.44 27.68 6,196,535 +0.23(+0.85%)
Mar 17, 2005 27.49 27.52 27.27 27.45 6,930,276 +0.19(+0.70%)
Mar 16, 2005 27.27 27.55 27.21 27.26 8,106,104 +0.07(+0.25%)
Mar 15, 2005 27.60 27.64 27.16 27.19 8,133,026 -0.19(-0.68%)
Mar 14, 2005 27.27 27.48 27.08 27.38 7,236,572 +0.08(+0.28%)
Mar 11, 2005 27.24 27.49 27.19 27.30 8,498,598 +0.12(+0.45%)
Mar 10, 2005 27.33 27.33 26.99 27.18 11,826,765 -0.20(-0.73%)
Mar 09, 2005 27.82 28.10 27.34 27.38 12,424,007 -0.68(-2.42%)
Mar 08, 2005 27.85 28.12 27.78 28.05 7,970,313 +0.24(+0.87%)
Mar 07, 2005 27.84 27.93 27.62 27.81 7,243,893 -0.29(-1.02%)
Mar 04, 2005 27.91 28.22 27.77 28.10 8,648,085 +0.39(+1.42%)
Mar 03, 2005 27.63 27.71 27.48 27.71 7,556,802 +0.33(+1.21%)
Mar 02, 2005 26.92 27.50 26.91 27.38 10,579,853 +0.23(+0.84%)
Mar 01, 2005 27.42 27.48 27.10 27.15 10,720,839 -0.34(-1.25%)
Feb 28, 2005 27.87 27.97 27.12 27.49 12,089,372 -0.06(-0.23%)
Feb 25, 2005 27.44 27.66 27.34 27.55 16,934,850 +0.52(+1.91%)
Feb 24, 2005 27.24 27.29 26.89 27.04 9,594,841 -0.02(-0.08%)
Feb 23, 2005 26.91 27.13 26.81 27.06 7,233,502 +0.16(+0.60%)
Feb 22, 2005 26.89 27.18 26.83 26.90 10,148,866 +0.14(+0.51%)
Feb 18, 2005 26.68 26.95 26.62 26.76 9,781,405 +0.09(+0.33%)
Feb 17, 2005 27.02 27.10 26.67 26.67 9,845,167 -0.12(-0.44%)
Feb 16, 2005 26.37 26.79 26.33 26.79 10,470,512 +0.34(+1.30%)
Feb 15, 2005 26.27 26.48 26.27 26.45 7,094,169 +0.09(+0.34%)
Feb 14, 2005 26.34 26.47 26.26 26.36 5,796,248 +0.02(+0.08%)
Feb 11, 2005 26.12 26.45 26.11 26.34 9,147,322 +0.01(+0.05%)
Feb 10, 2005 26.11 26.44 26.08 26.33 12,839,408 +0.50(+1.93%)
Feb 09, 2005 25.72 25.97 25.69 25.83 8,210,013 -0.02(-0.07%)
Feb 08, 2005 25.58 25.91 25.53 25.84 11,912,490 +0.11(+0.43%)
Feb 07, 2005 25.77 25.86 25.60 25.73 7,485,246 -0.05(-0.18%)
Feb 04, 2005 25.69 25.86 25.65 25.78 8,248,034 +0.17(+0.64%)
Feb 03, 2005 25.50 25.63 25.40 25.61 7,759,897 -0.07(-0.26%)
Feb 02, 2005 25.75 25.84 25.67 25.68 6,256,755 +0.06(+0.23%)
Feb 01, 2005 25.45 25.67 25.39 25.62 7,375,905 +0.38(+1.49%)
Jan 31, 2005 25.05 25.39 24.99 25.25 7,372,127 +0.06(+0.24%)
Jan 28, 2005 25.32 25.34 25.14 25.19 6,895,325 -0.30(-1.20%)
Jan 27, 2005 25.34 25.57 25.30 25.49 7,959,922 +0.13(+0.50%)
Jan 26, 2005 25.22 25.46 25.16 25.36 13,879,681 +0.52(+2.08%)
Jan 25, 2005 24.78 24.87 24.66 24.85 6,846,676 +0.16(+0.65%)
Jan 24, 2005 24.73 24.84 24.67 24.69 5,786,802 +0.32(+1.30%)
Jan 21, 2005 24.32 24.47 24.28 24.37 5,425,245 +0.07(+0.30%)
Jan 20, 2005 24.30 24.43 24.23 24.30 4,513,913 -0.31(-1.26%)
Jan 19, 2005 24.78 24.78 24.58 24.61 4,315,068 +0.07(+0.29%)
Jan 18, 2005 24.50 24.66 24.47 24.53 6,687,978 +0.00(+0.00%)
Jan 14, 2005 24.57 24.63 24.40 24.53 5,086,595 +0.06(+0.24%)
Jan 13, 2005 24.33 24.64 24.32 24.48 5,808,292 +0.00(+0.00%)
Jan 12, 2005 24.24 24.49 24.22 24.48 5,638,495 +0.34(+1.40%)
Jan 11, 2005 24.23 24.26 24.13 24.14 4,716,064 -0.08(-0.32%)
Jan 10, 2005 24.22 24.39 24.14 24.21 6,138,440 -0.02(-0.09%)
Jan 07, 2005 24.56 24.56 24.10 24.23 8,119,092 -0.01(-0.04%)
Jan 06, 2005 24.12 24.44 24.06 24.24 7,495,165 +0.23(+0.97%)
Jan 05, 2005 24.28 24.29 23.98 24.01 8,149,793 +0.04(+0.16%)
Jan 04, 2005 24.19 24.30 23.97 23.97 6,477,326 -0.22(-0.89%)
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.