Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 22.82 22.83 22.67 22.81 552,300 -0.09(-0.39%)
Mar 30, 2005 22.86 22.97 22.77 22.90 421,800 +0.59(+2.63%)
Mar 29, 2005 22.37 22.45 22.29 22.31 349,500 +0.07(+0.31%)
Mar 28, 2005 22.23 22.37 22.23 22.24 200,600 -0.11(-0.51%)
Mar 24, 2005 22.39 22.46 22.31 22.35 344,900 +0.39(+1.79%)
Mar 23, 2005 22.00 22.10 21.95 21.96 401,900 +0.04(+0.18%)
Mar 22, 2005 22.17 22.23 21.90 21.92 456,000 -0.37(-1.65%)
Mar 21, 2005 22.28 22.33 22.25 22.29 251,900 -0.21(-0.95%)
Mar 18, 2005 22.49 22.55 22.42 22.50 195,100 -0.04(-0.19%)
Mar 17, 2005 22.53 22.63 22.49 22.54 285,200 +0.08(+0.37%)
Mar 16, 2005 22.58 22.63 22.44 22.46 284,900 -0.03(-0.12%)
Mar 15, 2005 22.56 22.58 22.45 22.49 338,300 -0.03(-0.12%)
Mar 14, 2005 22.49 22.57 22.46 22.51 382,800 -0.16(-0.71%)
Mar 11, 2005 22.60 22.77 22.56 22.67 409,700 +0.07(+0.32%)
Mar 10, 2005 22.59 22.69 22.49 22.60 389,800 +0.36(+1.60%)
Mar 09, 2005 22.38 22.39 22.24 22.24 238,800 -0.12(-0.55%)
Mar 08, 2005 22.44 22.47 22.37 22.37 188,600 -0.05(-0.21%)
Mar 07, 2005 22.38 22.46 22.30 22.41 222,500 -0.07(-0.33%)
Mar 04, 2005 22.44 22.53 22.41 22.49 232,600 +0.15(+0.69%)
Mar 03, 2005 22.35 22.35 22.26 22.33 342,600 +0.01(+0.04%)
Mar 02, 2005 22.30 22.54 22.29 22.32 547,800 -0.22(-0.99%)
Mar 01, 2005 22.33 22.58 22.33 22.55 303,900 +0.25(+1.12%)
Feb 28, 2005 22.33 22.34 22.24 22.30 264,200 +0.01(+0.03%)
Feb 25, 2005 22.07 22.33 22.03 22.29 330,900 +0.23(+1.06%)
Feb 24, 2005 22.05 22.08 21.95 22.06 486,900 -0.12(-0.53%)
Feb 23, 2005 22.13 22.20 22.05 22.17 508,100 +0.09(+0.42%)
Feb 22, 2005 22.12 22.17 22.06 22.08 358,200 -0.09(-0.41%)
Feb 18, 2005 22.02 22.21 22.02 22.17 606,200 +0.26(+1.19%)
Feb 17, 2005 21.96 22.00 21.91 21.91 326,200 -0.05(-0.24%)
Feb 16, 2005 21.97 22.00 21.83 21.96 473,800 -0.10(-0.47%)
Feb 15, 2005 22.05 22.13 21.97 22.07 651,900 -0.10(-0.47%)
Feb 14, 2005 22.09 22.18 22.05 22.17 525,800 +0.09(+0.39%)
Feb 11, 2005 21.85 22.09 21.80 22.08 547,300 +0.10(+0.45%)
Feb 10, 2005 21.62 21.99 21.53 21.98 709,600 +0.17(+0.79%)
Feb 09, 2005 21.88 21.90 21.75 21.81 264,900 -0.15(-0.67%)
Feb 08, 2005 21.84 22.03 21.77 21.96 384,100 -0.14(-0.65%)
Feb 07, 2005 22.10 22.19 22.05 22.10 283,500 -0.17(-0.75%)
Feb 04, 2005 22.24 22.30 22.18 22.27 380,900 -0.11(-0.51%)
Feb 03, 2005 22.33 22.40 22.32 22.38 317,100 -0.06(-0.28%)
Feb 02, 2005 22.43 22.51 22.35 22.44 467,100 +0.47(+2.15%)
Feb 01, 2005 21.70 21.99 21.69 21.97 261,200 +0.20(+0.92%)
Jan 31, 2005 21.84 21.90 21.72 21.77 460,200 +0.18(+0.82%)
Jan 28, 2005 21.53 21.60 21.47 21.59 559,100 +0.25(+1.16%)
Jan 27, 2005 21.29 21.35 21.22 21.35 1,122,600 +0.04(+0.19%)
Jan 26, 2005 21.21 21.37 21.18 21.31 1,003,300 +0.41(+1.96%)
Jan 25, 2005 20.98 21.05 20.90 20.90 541,600 -0.08(-0.37%)
Jan 24, 2005 21.04 21.06 20.95 20.97 391,500 -0.04(-0.17%)
Jan 21, 2005 21.03 21.11 20.98 21.01 465,300 -0.09(-0.43%)
Jan 20, 2005 20.79 21.20 20.77 21.10 1,306,500 +0.11(+0.52%)
Jan 19, 2005 21.21 21.22 20.96 20.99 409,600 -0.28(-1.32%)
Jan 18, 2005 21.04 21.31 20.98 21.27 770,900 -0.34(-1.56%)
Jan 14, 2005 21.52 21.65 21.52 21.61 555,100 +0.08(+0.39%)
Jan 13, 2005 21.61 21.68 21.52 21.52 298,500 -0.17(-0.80%)
Jan 12, 2005 21.70 21.80 21.62 21.70 202,300 +0.04(+0.20%)
Jan 11, 2005 21.69 21.72 21.60 21.65 312,400 +0.06(+0.26%)
Jan 10, 2005 21.61 21.70 21.58 21.60 420,500 -0.06(-0.28%)
Jan 07, 2005 21.84 21.87 21.57 21.66 889,300 -0.18(-0.84%)
Jan 06, 2005 21.84 21.90 21.79 21.84 688,000 -0.13(-0.58%)
Jan 05, 2005 22.00 22.08 21.97 21.97 550,200 -0.01(-0.05%)
Jan 04, 2005 22.17 22.23 21.97 21.98 510,100 -0.20(-0.92%)
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.