Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 23.58 23.96 23.46 23.86 7,655,051 +0.32(+1.34%)
Mar 30, 2005 23.25 23.62 23.23 23.54 5,849,492 +0.37(+1.61%)
Mar 29, 2005 23.33 23.46 23.08 23.17 7,418,172 -0.22(-0.96%)
Mar 28, 2005 23.19 23.60 23.18 23.39 6,167,178 +0.35(+1.51%)
Mar 24, 2005 23.08 23.38 23.04 23.04 5,751,585 -0.03(-0.11%)
Mar 23, 2005 23.18 23.28 23.03 23.07 6,248,707 +0.00(+0.00%)
Mar 22, 2005 23.32 23.59 23.07 23.07 6,102,509 -0.33(-1.42%)
Mar 21, 2005 23.43 23.57 23.17 23.40 5,254,824 +0.07(+0.32%)
Mar 18, 2005 23.62 23.62 23.10 23.33 13,954,819 -0.23(-0.99%)
Mar 17, 2005 23.96 23.99 23.52 23.56 7,696,839 -0.23(-0.98%)
Mar 16, 2005 23.62 24.01 23.58 23.79 11,711,268 +0.04(+0.17%)
Mar 15, 2005 23.50 24.06 23.50 23.75 12,905,902 +0.48(+2.07%)
Mar 14, 2005 23.25 23.33 22.94 23.27 9,486,021 +0.36(+1.56%)
Mar 11, 2005 23.35 23.43 22.81 22.91 8,279,464 -0.34(-1.46%)
Mar 10, 2005 23.15 23.43 23.09 23.25 5,914,041 +0.02(+0.07%)
Mar 09, 2005 23.57 23.68 22.99 23.23 11,044,103 -0.46(-1.93%)
Mar 08, 2005 23.87 23.88 23.61 23.69 7,643,009 -0.36(-1.48%)
Mar 07, 2005 23.97 24.08 23.87 24.05 4,884,993 +0.07(+0.28%)
Mar 04, 2005 23.87 24.06 23.76 23.98 7,289,315 +0.26(+1.09%)
Mar 03, 2005 23.82 23.89 23.59 23.72 8,232,980 -0.10(-0.42%)
Mar 02, 2005 23.58 23.96 23.50 23.82 5,577,086 +0.17(+0.74%)
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.