Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 27.10 27.44 27.05 27.36 907,563 +0.28(+1.04%)
Mar 30, 2005 26.82 27.15 26.76 27.08 715,372 +0.29(+1.08%)
Mar 29, 2005 26.86 27.26 26.73 26.79 970,258 -0.17(-0.61%)
Mar 28, 2005 27.15 27.25 26.95 26.95 833,151 -0.16(-0.58%)
Mar 24, 2005 26.86 27.17 26.85 27.11 1,060,978 +0.25(+0.92%)
Mar 23, 2005 26.74 26.90 26.61 26.86 1,095,043 +0.05(+0.19%)
Mar 22, 2005 26.85 27.15 26.78 26.81 1,038,147 -0.03(-0.12%)
Mar 21, 2005 26.80 26.95 26.65 26.85 885,577 +0.04(+0.15%)
Mar 18, 2005 26.95 27.00 26.56 26.80 4,064,888 -0.26(-0.95%)
Mar 17, 2005 26.89 27.14 26.80 27.06 1,277,812 +0.31(+1.14%)
Mar 16, 2005 26.82 27.06 26.69 26.76 1,199,172 -0.19(-0.71%)
Mar 15, 2005 27.12 27.17 26.95 26.95 888,356 -0.17(-0.64%)
Mar 14, 2005 26.92 27.29 26.82 27.12 844,989 +0.28(+1.05%)
Mar 11, 2005 26.99 27.11 26.82 26.84 901,523 -0.11(-0.40%)
Mar 10, 2005 26.97 27.14 26.86 26.95 1,071,729 -0.02(-0.06%)
Mar 09, 2005 27.03 27.21 26.95 26.96 903,456 -0.07(-0.25%)
Mar 08, 2005 27.28 27.37 26.96 27.03 817,084 -0.20(-0.73%)
Mar 07, 2005 27.31 27.44 27.20 27.23 1,019,664 -0.17(-0.60%)
Mar 04, 2005 27.48 27.53 27.11 27.39 1,700,971 +0.79(+2.99%)
Mar 03, 2005 26.57 26.70 26.42 26.60 1,414,919 +0.21(+0.78%)
Mar 02, 2005 26.39 26.52 26.08 26.39 1,173,804 +0.00(+0.00%)
Mar 01, 2005 26.42 26.56 26.18 26.39 1,545,623 +0.14(+0.54%)
Feb 28, 2005 26.10 26.36 25.83 26.25 1,486,673 +0.04(+0.16%)
Feb 25, 2005 25.99 26.32 25.97 26.21 1,343,043 +0.07(+0.29%)
Feb 24, 2005 26.19 26.32 26.00 26.13 1,299,435 -0.07(-0.28%)
Feb 23, 2005 26.07 26.42 26.06 26.21 1,568,817 +0.13(+0.51%)
Feb 22, 2005 26.32 26.55 25.99 26.08 1,717,279 -0.26(-0.97%)
Feb 18, 2005 26.23 26.36 26.15 26.33 1,614,962 +0.15(+0.57%)
Feb 17, 2005 26.61 26.63 26.18 26.18 1,906,813 -0.42(-1.59%)
Feb 16, 2005 26.97 26.97 26.56 26.61 1,481,600 -0.36(-1.35%)
Feb 15, 2005 27.09 27.16 26.89 26.97 1,154,234 -0.19(-0.70%)
Feb 14, 2005 27.25 27.29 27.14 27.16 951,292 -0.12(-0.42%)
Feb 11, 2005 27.11 27.56 26.86 27.28 1,212,339 +0.17(+0.64%)
Feb 10, 2005 26.74 27.17 26.63 27.10 1,428,448 +0.42(+1.58%)
Feb 09, 2005 27.16 27.16 26.62 26.68 1,447,293 -0.59(-2.16%)
Feb 08, 2005 27.31 27.40 27.00 27.27 1,274,309 +0.01(+0.03%)
Feb 07, 2005 27.19 27.79 26.49 27.26 2,045,127 -0.53(-1.91%)
Feb 04, 2005 27.61 27.85 27.57 27.79 951,413 +0.22(+0.81%)
Feb 03, 2005 27.88 27.96 27.34 27.57 2,370,802 -0.50(-1.80%)
Feb 02, 2005 27.94 28.15 27.81 28.07 684,447 -0.01(-0.03%)
Feb 01, 2005 27.86 28.14 27.74 28.08 1,042,979 +0.22(+0.80%)
Jan 31, 2005 27.96 28.10 27.80 27.86 963,130 +0.08(+0.30%)
Jan 28, 2005 27.61 27.90 27.61 27.77 763,450 +0.02(+0.06%)
Jan 27, 2005 27.81 27.85 27.65 27.76 942,111 -0.08(-0.30%)
Jan 26, 2005 27.77 27.89 27.62 27.84 1,022,201 +0.12(+0.45%)
Jan 25, 2005 27.86 27.90 27.63 27.72 790,871 +0.06(+0.21%)
Jan 24, 2005 27.90 28.03 27.60 27.66 764,416 -0.24(-0.86%)
Jan 21, 2005 28.25 28.37 27.80 27.90 1,275,275 -0.36(-1.26%)
Jan 20, 2005 28.27 28.47 28.15 28.25 792,441 -0.11(-0.38%)
Jan 19, 2005 28.21 28.50 28.21 28.36 678,045 +0.04(+0.15%)
Jan 18, 2005 27.67 28.34 27.67 28.32 1,069,071 +0.46(+1.63%)
Jan 14, 2005 27.70 27.92 27.63 27.86 910,824 +0.35(+1.26%)
Jan 13, 2005 27.90 28.00 27.44 27.52 963,614 -0.35(-1.25%)
Jan 12, 2005 27.82 28.00 27.62 27.86 1,006,256 -0.07(-0.27%)
Jan 11, 2005 28.14 28.17 27.79 27.94 733,250 -0.23(-0.82%)
Jan 10, 2005 27.90 28.38 27.90 28.17 689,279 +0.25(+0.89%)
Jan 07, 2005 28.07 28.19 27.83 27.92 838,103 -0.17(-0.59%)
Jan 06, 2005 27.91 28.35 27.91 28.09 602,183 +0.08(+0.30%)
Jan 05, 2005 28.31 28.63 28.00 28.01 921,696 -0.27(-0.97%)
Jan 04, 2005 28.64 28.68 28.03 28.28 1,067,501 -0.36(-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.