Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 33.77 34.15 33.65 34.06 1,466,600 +0.51(+1.52%)
Mar 30, 2005 33.05 33.74 33.00 33.55 2,889,400 +0.72(+2.19%)
Mar 29, 2005 33.31 33.31 32.70 32.83 2,100,300 -0.59(-1.77%)
Mar 28, 2005 33.44 33.79 33.35 33.42 1,100,100 +0.03(+0.09%)
Mar 24, 2005 33.00 33.54 33.00 33.39 1,519,900 +0.55(+1.67%)
Mar 23, 2005 32.93 32.95 32.41 32.84 2,609,000 -0.09(-0.27%)
Mar 22, 2005 33.60 33.78 32.86 32.93 1,876,400 -0.66(-1.96%)
Mar 21, 2005 33.60 33.81 33.48 33.59 1,123,300 +0.02(+0.06%)
Mar 18, 2005 33.91 34.15 33.42 33.57 2,165,900 -0.34(-1.00%)
Mar 17, 2005 33.88 34.10 33.55 33.91 1,272,600 +0.09(+0.27%)
Mar 16, 2005 36.34 36.34 33.59 33.82 1,377,700 -0.08(-0.24%)
Mar 15, 2005 34.35 34.64 33.90 33.90 1,626,400 -0.35(-1.02%)
Mar 14, 2005 33.50 34.33 33.47 34.25 1,839,400 +0.68(+2.03%)
Mar 11, 2005 34.08 34.40 33.55 33.57 1,766,800 -0.64(-1.87%)
Mar 10, 2005 33.82 34.21 33.69 34.21 1,842,100 +0.53(+1.57%)
Mar 09, 2005 34.63 34.68 33.63 33.68 2,017,800 -0.95(-2.74%)
Mar 08, 2005 34.50 34.78 34.20 34.63 1,650,600 +0.07(+0.20%)
Mar 07, 2005 34.40 34.68 34.30 34.56 1,140,100 +0.31(+0.91%)
Mar 04, 2005 34.10 34.40 34.07 34.25 1,359,600 +0.29(+0.85%)
Mar 03, 2005 33.91 34.05 33.71 33.96 1,318,200 +0.05(+0.15%)
Mar 02, 2005 33.80 34.18 33.62 33.91 2,154,600 +0.20(+0.59%)
Mar 01, 2005 33.40 33.87 33.32 33.71 1,887,700 +0.31(+0.93%)
Feb 28, 2005 33.45 33.68 33.13 33.40 1,694,100 -0.01(-0.03%)
Feb 25, 2005 32.96 33.65 32.88 33.41 1,994,300 +0.45(+1.37%)
Feb 24, 2005 32.65 32.97 32.56 32.96 1,665,900 +0.46(+1.42%)
Feb 23, 2005 32.50 33.31 32.25 32.50 2,249,400 -0.20(-0.61%)
Feb 22, 2005 33.63 33.63 32.51 32.70 3,008,400 -1.03(-3.05%)
Feb 18, 2005 34.43 34.43 33.55 33.73 1,880,100 -0.69(-2.00%)
Feb 17, 2005 34.50 34.76 34.31 34.42 1,093,500 -0.07(-0.20%)
Feb 16, 2005 34.55 34.60 34.35 34.49 900,600 -0.16(-0.46%)
Feb 15, 2005 34.79 34.88 34.56 34.65 1,137,000 -0.14(-0.40%)
Feb 14, 2005 34.59 34.90 34.56 34.79 1,841,200 +0.24(+0.69%)
Feb 11, 2005 34.64 34.73 34.27 34.55 1,219,300 -0.08(-0.23%)
Feb 10, 2005 34.85 34.88 34.57 34.63 812,000 -0.09(-0.26%)
Feb 09, 2005 34.94 35.05 34.71 34.72 945,600 -0.26(-0.74%)
Feb 08, 2005 35.06 35.21 34.91 34.98 2,697,600 -0.34(-0.96%)
Feb 07, 2005 35.60 35.64 35.29 35.32 956,600 -0.33(-0.93%)
Feb 04, 2005 35.62 35.87 35.43 35.65 1,461,200 +0.03(+0.08%)
Feb 03, 2005 35.52 35.62 35.35 35.62 1,045,800 -0.03(-0.08%)
Feb 02, 2005 35.50 35.65 35.30 35.65 1,781,500 +0.03(+0.08%)
Feb 01, 2005 35.33 35.64 35.15 35.62 1,332,600 +0.37(+1.05%)
Jan 31, 2005 35.45 35.50 35.06 35.25 1,849,500 -0.14(-0.40%)
Jan 28, 2005 35.15 35.39 34.75 35.39 1,679,100 +0.12(+0.34%)
Jan 27, 2005 34.35 35.27 34.33 35.27 2,720,000 +0.77(+2.23%)
Jan 26, 2005 33.40 35.10 33.40 34.50 2,917,200 +0.92(+2.74%)
Jan 25, 2005 34.00 34.04 33.51 33.58 1,521,700 -0.31(-0.91%)
Jan 24, 2005 33.75 34.16 33.50 33.89 1,354,500 +0.16(+0.47%)
Jan 21, 2005 34.35 34.38 33.68 33.73 3,667,100 -0.97(-2.80%)
Jan 20, 2005 34.65 34.82 34.42 34.70 1,072,700 -0.05(-0.14%)
Jan 19, 2005 34.80 35.04 34.70 34.75 994,600 -0.06(-0.17%)
Jan 18, 2005 34.50 34.98 34.41 34.81 1,691,000 +0.24(+0.69%)
Jan 14, 2005 33.95 34.70 33.93 34.57 1,669,600 +0.65(+1.92%)
Jan 13, 2005 33.55 34.18 33.55 33.92 1,426,600 +0.30(+0.89%)
Jan 12, 2005 33.40 33.69 33.26 33.62 1,119,100 +0.14(+0.42%)
Jan 11, 2005 33.50 33.59 33.29 33.48 899,700 +0.00(+0.00%)
Jan 10, 2005 33.29 33.69 33.20 33.48 1,108,200 +0.11(+0.33%)
Jan 07, 2005 33.61 34.09 33.30 33.37 1,406,000 -0.13(-0.39%)
Jan 06, 2005 33.60 33.61 33.25 33.50 1,781,500 +0.01(+0.03%)
Jan 05, 2005 33.85 33.98 33.41 33.49 1,091,400 -0.40(-1.18%)
Jan 04, 2005 34.05 34.34 33.87 33.89 975,400 -0.13(-0.38%)
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.