Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 24.22 24.39 24.16 24.38 306,577 +0.11(+0.45%)
Mar 30, 2005 24.04 24.27 23.89 24.27 269,323 +0.33(+1.37%)
Mar 29, 2005 24.10 24.15 23.85 23.95 326,734 -0.09(-0.39%)
Mar 28, 2005 24.40 24.42 24.04 24.04 297,008 -0.20(-0.84%)
Mar 24, 2005 24.43 24.44 24.17 24.24 253,503 -0.11(-0.45%)
Mar 23, 2005 24.36 24.56 24.20 24.35 424,717 +0.13(+0.52%)
Mar 22, 2005 24.26 24.38 24.09 24.23 320,355 +0.09(+0.36%)
Mar 21, 2005 24.52 24.57 24.09 24.14 443,088 -0.42(-1.69%)
Mar 18, 2005 24.49 24.68 24.20 24.56 1,935,021 -0.02(-0.06%)
Mar 17, 2005 24.18 24.87 24.03 24.57 977,015 +0.27(+1.13%)
Mar 16, 2005 24.02 24.37 24.02 24.30 548,470 +0.36(+1.51%)
Mar 15, 2005 24.31 24.38 23.80 23.94 504,838 -0.45(-1.86%)
Mar 14, 2005 23.98 24.49 23.93 24.39 496,034 +0.45(+1.90%)
Mar 11, 2005 24.09 24.20 23.92 23.94 298,667 -0.15(-0.62%)
Mar 10, 2005 24.13 24.20 23.82 24.09 260,648 +0.00(+0.00%)
Mar 09, 2005 24.18 24.30 23.93 24.09 419,869 -0.10(-0.42%)
Mar 08, 2005 24.49 24.49 23.85 24.19 748,645 -0.49(-2.00%)
Mar 07, 2005 25.04 25.04 24.61 24.68 340,513 -0.34(-1.38%)
Mar 04, 2005 25.20 25.25 24.94 25.03 308,363 -0.05(-0.22%)
Mar 03, 2005 25.13 25.13 24.75 25.08 337,579 +0.01(+0.03%)
Mar 02, 2005 24.94 25.14 24.64 25.07 450,998 +0.13(+0.53%)
Mar 01, 2005 24.62 24.98 24.55 24.94 280,040 +0.53(+2.15%)
Feb 28, 2005 24.27 24.49 23.98 24.42 686,258 +0.10(+0.42%)
Feb 25, 2005 24.40 24.40 23.89 24.31 561,994 -0.09(-0.35%)
Feb 24, 2005 24.49 24.67 24.22 24.40 478,046 -0.09(-0.35%)
Feb 23, 2005 24.99 24.99 24.42 24.49 496,928 -0.26(-1.05%)
Feb 22, 2005 25.36 25.59 24.67 24.75 961,067 -0.31(-1.25%)
Feb 18, 2005 24.87 25.14 24.81 25.06 417,445 +0.26(+1.04%)
Feb 17, 2005 24.73 24.89 24.56 24.80 313,594 -0.05(-0.19%)
Feb 16, 2005 24.75 24.97 24.57 24.85 310,149 +0.13(+0.54%)
Feb 15, 2005 24.65 24.89 24.61 24.71 350,847 -0.02(-0.06%)
Feb 14, 2005 24.77 24.77 24.54 24.73 415,658 +0.16(+0.64%)
Feb 11, 2005 24.35 24.59 24.20 24.57 302,366 +0.11(+0.45%)
Feb 10, 2005 24.57 24.65 24.38 24.46 471,156 -0.03(-0.13%)
Feb 09, 2005 25.08 25.09 24.46 24.49 412,086 -0.69(-2.74%)
Feb 08, 2005 24.85 25.19 24.67 25.18 374,195 +0.26(+1.04%)
Feb 07, 2005 25.28 25.28 24.73 24.93 331,327 -0.31(-1.24%)
Feb 04, 2005 25.05 25.24 24.93 25.24 291,139 +0.25(+1.00%)
Feb 03, 2005 25.19 25.19 24.87 24.99 312,318 -0.28(-1.12%)
Feb 02, 2005 24.94 25.27 24.71 25.27 477,152 +0.33(+1.32%)
Feb 01, 2005 24.77 24.94 24.38 24.94 620,681 +0.25(+1.02%)
Jan 31, 2005 24.20 24.69 24.13 24.69 365,902 +0.68(+2.84%)
Jan 28, 2005 24.28 24.31 23.94 24.01 285,909 -0.35(-1.45%)
Jan 27, 2005 24.20 24.43 24.15 24.36 340,386 +0.05(+0.19%)
Jan 26, 2005 24.25 24.38 24.14 24.31 292,798 +0.22(+0.91%)
Jan 25, 2005 24.31 24.31 24.04 24.09 191,371 -0.10(-0.42%)
Jan 24, 2005 24.34 24.46 24.14 24.20 327,245 -0.24(-0.96%)
Jan 21, 2005 24.42 24.44 24.12 24.43 409,535 +0.10(+0.42%)
Jan 20, 2005 23.95 24.34 23.77 24.33 414,510 +0.38(+1.60%)
Jan 19, 2005 23.98 24.11 23.83 23.95 441,813 -0.30(-1.23%)
Jan 18, 2005 23.51 24.24 23.44 24.24 643,901 +0.74(+3.13%)
Jan 14, 2005 23.47 23.63 23.40 23.51 170,703 -0.01(-0.03%)
Jan 13, 2005 23.40 23.59 23.19 23.51 654,107 +0.21(+0.91%)
Jan 12, 2005 23.51 23.51 23.00 23.30 728,742 -0.27(-1.16%)
Jan 11, 2005 23.66 23.66 23.48 23.58 588,786 -0.08(-0.33%)
Jan 10, 2005 23.95 24.03 23.61 23.66 317,166 -0.19(-0.79%)
Jan 07, 2005 23.97 24.06 23.65 23.84 217,653 +0.03(+0.13%)
Jan 06, 2005 23.67 23.94 23.66 23.81 327,755 +0.09(+0.40%)
Jan 05, 2005 24.02 24.11 23.70 23.72 248,910 -0.23(-0.95%)
Jan 04, 2005 24.26 24.43 23.93 23.95 292,926 -0.04(-0.16%)
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.