Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 29.40 29.40 28.56 28.67 1,317,226 -0.80(-2.71%)
Mar 30, 2005 28.54 29.52 28.39 29.47 1,649,569 +0.87(+3.04%)
Mar 29, 2005 28.45 28.73 27.47 28.60 2,413,857 +0.57(+2.02%)
Mar 28, 2005 28.89 28.89 28.00 28.03 657,889 -0.20(-0.70%)
Mar 24, 2005 27.87 28.49 27.85 28.23 870,352 +0.43(+1.55%)
Mar 23, 2005 27.73 27.99 27.38 27.80 1,338,506 -0.22(-0.80%)
Mar 22, 2005 28.36 28.71 27.92 28.02 1,502,505 -0.31(-1.08%)
Mar 21, 2005 28.81 29.13 28.02 28.33 1,605,561 -0.33(-1.16%)
Mar 18, 2005 29.90 30.06 28.05 28.66 2,923,791 -1.31(-4.37%)
Mar 17, 2005 30.43 30.43 29.86 29.97 1,101,978 -0.32(-1.07%)
Mar 16, 2005 30.35 30.58 30.13 30.29 1,383,517 -0.04(-0.15%)
Mar 15, 2005 30.63 30.74 30.33 30.34 955,694 -0.30(-0.97%)
Mar 14, 2005 30.38 30.65 30.32 30.63 816,651 +0.34(+1.13%)
Mar 11, 2005 30.00 30.70 29.99 30.29 992,794 +0.25(+0.84%)
Mar 10, 2005 29.94 30.33 29.84 30.04 922,716 +0.11(+0.36%)
Mar 09, 2005 30.26 30.83 29.75 29.93 1,180,746 -0.38(-1.24%)
Mar 08, 2005 30.99 31.05 30.27 30.31 1,442,231 -0.68(-2.20%)
Mar 07, 2005 31.40 31.41 30.90 30.99 1,320,569 -0.30(-0.95%)
Mar 04, 2005 30.97 31.29 30.86 31.29 985,664 +0.55(+1.78%)
Mar 03, 2005 30.63 30.92 30.50 30.74 1,105,877 +0.13(+0.41%)
Mar 02, 2005 30.31 30.70 30.08 30.62 1,045,046 +0.13(+0.41%)
Mar 01, 2005 29.82 30.74 29.82 30.49 1,158,575 +0.63(+2.10%)
Feb 28, 2005 29.92 30.16 29.66 29.86 1,106,992 -0.05(-0.18%)
Feb 25, 2005 29.53 29.99 29.26 29.92 1,119,804 +0.16(+0.54%)
Feb 24, 2005 29.08 29.80 28.90 29.75 1,106,546 +0.67(+2.31%)
Feb 23, 2005 28.63 29.21 28.41 29.08 1,996,284 +0.63(+2.21%)
Feb 22, 2005 29.49 29.73 28.42 28.45 2,047,979 -1.49(-4.98%)
Feb 18, 2005 30.29 30.42 29.85 29.94 1,161,472 -0.28(-0.92%)
Feb 17, 2005 30.16 30.50 29.95 30.22 1,600,993 +0.23(+0.78%)
Feb 16, 2005 29.68 30.09 29.57 29.99 1,658,928 +0.31(+1.06%)
Feb 15, 2005 29.71 29.91 29.56 29.67 1,344,522 -0.06(-0.21%)
Feb 14, 2005 29.77 29.98 29.67 29.74 1,330,373 -0.26(-0.87%)
Feb 11, 2005 29.61 30.19 29.57 30.00 955,694 +0.33(+1.12%)
Feb 10, 2005 29.98 30.02 29.59 29.66 1,573,252 -0.15(-0.51%)
Feb 09, 2005 30.69 30.86 29.54 29.82 2,054,218 -0.87(-2.84%)
Feb 08, 2005 30.41 30.90 30.41 30.69 1,661,825 +0.04(+0.12%)
Feb 07, 2005 29.92 31.95 29.13 30.65 6,210,675 -0.45(-1.44%)
Feb 04, 2005 30.65 31.15 30.46 31.10 1,751,846 +0.36(+1.17%)
Feb 03, 2005 30.97 31.02 30.52 30.74 1,548,630 -0.36(-1.15%)
Feb 02, 2005 31.43 31.43 30.97 31.10 1,304,191 -0.15(-0.49%)
Feb 01, 2005 30.98 31.50 30.76 31.25 2,014,890 +0.49(+1.61%)
Jan 31, 2005 30.43 30.88 30.38 30.76 1,207,931 +0.59(+1.96%)
Jan 28, 2005 30.49 30.49 29.91 30.17 1,558,434 +0.10(+0.33%)
Jan 27, 2005 29.80 30.40 29.75 30.07 1,043,375 +0.44(+1.48%)
Jan 26, 2005 29.44 30.11 29.40 29.63 1,245,031 +0.19(+0.64%)
Jan 25, 2005 29.51 30.03 29.32 29.44 1,318,563 +0.11(+0.37%)
Jan 24, 2005 29.71 29.71 29.05 29.33 1,425,853 -0.16(-0.55%)
Jan 21, 2005 29.44 29.81 29.24 29.49 1,480,111 +0.39(+1.36%)
Jan 20, 2005 29.52 29.53 28.50 29.10 2,211,867 -0.47(-1.58%)
Jan 19, 2005 29.98 30.20 29.49 29.57 2,338,765 -0.29(-0.96%)
Jan 18, 2005 29.64 29.89 29.08 29.85 3,659,446 +0.00(+0.00%)
Jan 14, 2005 29.29 30.25 28.96 29.85 2,794,553 +0.75(+2.59%)
Jan 13, 2005 28.53 29.33 28.50 29.10 2,852,933 +0.83(+2.95%)
Jan 12, 2005 27.99 28.32 27.82 28.26 1,747,946 +0.28(+0.99%)
Jan 11, 2005 27.44 28.13 27.13 27.99 2,747,537 +0.48(+1.73%)
Jan 10, 2005 26.55 27.52 26.40 27.51 2,533,514 +1.10(+4.18%)
Jan 07, 2005 26.38 26.53 26.26 26.41 1,330,707 -0.20(-0.74%)
Jan 06, 2005 26.70 27.20 26.58 26.60 1,825,378 -0.05(-0.20%)
Jan 05, 2005 26.16 26.79 25.96 26.66 2,102,126 +0.54(+2.06%)
Jan 04, 2005 26.35 26.56 26.06 26.12 1,848,551 -0.05(-0.21%)
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.