Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 39.59 40.14 39.59 39.80 2,318,538 +0.29(+0.73%)
Mar 30, 2005 38.64 39.82 38.60 39.51 2,568,910 +0.83(+2.15%)
Mar 29, 2005 38.33 38.89 38.28 38.68 1,653,739 +0.22(+0.57%)
Mar 28, 2005 38.05 39.09 38.05 38.46 1,775,795 +0.61(+1.61%)
Mar 24, 2005 38.40 38.58 37.85 37.85 1,794,930 -0.63(-1.64%)
Mar 23, 2005 37.90 38.68 37.90 38.48 1,182,236 +0.47(+1.24%)
Mar 22, 2005 38.40 38.50 37.83 38.01 2,065,971 -0.25(-0.65%)
Mar 21, 2005 37.25 38.52 37.21 38.26 2,343,609 +1.14(+3.07%)
Mar 18, 2005 37.36 37.51 36.95 37.12 1,801,322 -0.17(-0.46%)
Mar 17, 2005 37.07 37.56 37.07 37.29 1,846,059 -0.01(-0.03%)
Mar 16, 2005 38.17 38.27 37.21 37.30 1,512,653 -1.09(-2.84%)
Mar 15, 2005 38.93 39.12 38.18 38.39 1,801,581 -0.47(-1.21%)
Mar 14, 2005 38.23 38.86 38.20 38.86 1,455,726 +0.84(+2.21%)
Mar 11, 2005 38.05 38.18 37.85 38.02 1,345,663 +0.02(+0.05%)
Mar 10, 2005 38.19 38.26 37.66 38.00 1,286,205 -0.24(-0.63%)
Mar 09, 2005 38.43 38.56 38.15 38.24 1,380,340 -0.19(-0.49%)
Mar 08, 2005 39.00 39.20 38.42 38.43 1,364,294 -0.72(-1.84%)
Mar 07, 2005 38.53 39.29 38.53 39.15 1,333,157 +0.53(+1.37%)
Mar 04, 2005 38.54 38.84 38.42 38.62 1,072,861 +0.29(+0.76%)
Mar 03, 2005 38.70 38.70 37.94 38.33 1,092,064 -0.23(-0.60%)
Mar 02, 2005 38.16 38.71 38.02 38.56 1,184,012 +0.39(+1.02%)
Mar 01, 2005 38.04 38.34 37.81 38.17 1,083,866 +0.23(+0.61%)
Feb 28, 2005 38.07 38.50 37.59 37.94 1,429,699 -0.06(-0.16%)
Feb 25, 2005 37.62 38.19 37.40 38.00 1,076,252 +0.46(+1.23%)
Feb 24, 2005 36.94 37.65 36.87 37.54 1,171,709 +0.59(+1.60%)
Feb 23, 2005 36.85 37.11 36.33 36.95 2,102,177 -0.28(-0.75%)
Feb 22, 2005 37.60 37.90 37.23 37.23 1,162,557 -0.59(-1.56%)
Feb 18, 2005 37.61 38.27 37.50 37.82 1,074,525 +0.14(+0.37%)
Feb 17, 2005 38.12 38.23 37.61 37.68 815,001 -0.48(-1.26%)
Feb 16, 2005 38.37 38.45 38.02 38.16 936,814 -0.26(-0.68%)
Feb 15, 2005 38.32 38.90 38.12 38.42 1,253,301 +0.08(+0.21%)
Feb 14, 2005 38.56 38.70 38.10 38.34 710,287 -0.23(-0.60%)
Feb 11, 2005 37.89 38.94 37.58 38.57 1,326,935 +0.81(+2.15%)
Feb 10, 2005 38.14 38.25 37.63 37.76 1,535,651 -0.35(-0.92%)
Feb 09, 2005 38.61 38.64 37.85 38.11 1,057,939 -0.51(-1.32%)
Feb 08, 2005 38.76 38.98 38.53 38.62 893,840 -0.31(-0.80%)
Feb 07, 2005 39.18 39.20 38.73 38.93 903,463 -0.24(-0.61%)
Feb 04, 2005 38.50 39.17 38.40 39.17 2,054,169 +0.69(+1.79%)
Feb 03, 2005 38.60 38.68 38.34 38.48 1,570,885 -0.10(-0.26%)
Feb 02, 2005 38.45 38.85 38.32 38.58 2,134,434 +0.08(+0.21%)
Feb 01, 2005 38.13 38.59 37.85 38.50 2,631,909 +0.25(+0.65%)
Jan 31, 2005 38.37 38.65 37.98 38.25 2,710,539 -0.22(-0.57%)
Jan 28, 2005 40.41 40.58 37.18 38.47 7,928,959 -1.09(-2.76%)
Jan 27, 2005 39.57 39.75 39.07 39.56 2,150,061 +0.02(+0.05%)
Jan 26, 2005 39.48 39.73 39.05 39.54 1,218,601 +0.13(+0.33%)
Jan 25, 2005 39.56 39.88 39.41 39.41 1,215,491 -0.04(-0.10%)
Jan 24, 2005 38.62 39.65 38.51 39.45 1,676,067 +0.76(+1.96%)
Jan 21, 2005 38.90 38.94 38.61 38.69 1,400,705 -0.07(-0.18%)
Jan 20, 2005 38.67 39.00 38.56 38.76 1,219,923 +0.09(+0.23%)
Jan 19, 2005 39.14 39.29 38.67 38.67 995,317 -0.49(-1.25%)
Jan 18, 2005 38.92 39.25 38.80 39.16 1,403,876 +0.16(+0.41%)
Jan 14, 2005 38.78 39.30 38.67 39.00 1,239,274 +0.26(+0.67%)
Jan 13, 2005 39.20 39.31 38.70 38.74 1,940,100 -0.65(-1.65%)
Jan 12, 2005 39.12 39.39 38.73 39.39 1,583,673 +0.19(+0.48%)
Jan 11, 2005 39.35 39.53 39.10 39.20 1,583,414 -0.33(-0.83%)
Jan 10, 2005 40.05 40.24 39.38 39.53 1,602,922 -0.57(-1.42%)
Jan 07, 2005 40.01 40.35 39.90 40.10 1,539,855 +0.10(+0.25%)
Jan 06, 2005 39.73 40.26 39.65 40.00 1,843,167 +0.29(+0.73%)
Jan 05, 2005 39.22 39.95 39.18 39.71 1,320,160 +0.20(+0.51%)
Jan 04, 2005 40.03 40.52 39.44 39.51 1,298,398 -0.51(-1.27%)
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.