Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 20.28 20.51 20.21 20.45 2,442,507 +0.31(+1.52%)
Mar 30, 2005 19.84 20.26 19.81 20.15 4,812,069 +0.43(+2.19%)
Mar 29, 2005 20.00 20.00 19.63 19.71 3,497,884 -0.35(-1.77%)
Mar 28, 2005 20.08 20.29 20.02 20.07 1,832,130 +0.02(+0.09%)
Mar 24, 2005 19.81 20.14 19.81 20.05 2,531,274 +0.33(+1.68%)
Mar 23, 2005 19.77 19.78 19.46 19.72 4,345,084 -0.05(-0.27%)
Mar 22, 2005 20.18 20.28 19.73 19.77 3,124,996 -0.40(-1.96%)
Mar 21, 2005 20.18 20.30 20.10 20.17 1,870,767 +0.01(+0.06%)
Mar 18, 2005 20.36 20.51 20.07 20.16 3,607,136 -0.20(-1.00%)
Mar 17, 2005 20.34 20.48 20.15 20.36 2,119,415 +0.05(+0.27%)
Mar 16, 2005 21.82 21.82 20.17 20.31 2,294,451 -0.05(-0.24%)
Mar 15, 2005 20.63 20.80 20.36 20.36 2,708,641 -0.21(-1.02%)
Mar 14, 2005 20.11 20.61 20.10 20.57 3,063,376 +0.41(+2.03%)
Mar 11, 2005 20.46 20.66 20.15 20.16 2,942,466 -0.38(-1.87%)
Mar 10, 2005 20.31 20.54 20.23 20.54 3,067,873 +0.32(+1.57%)
Mar 09, 2005 20.79 20.82 20.19 20.22 3,360,487 -0.57(-2.74%)
Mar 08, 2005 20.72 20.88 20.54 20.79 2,748,944 +0.04(+0.20%)
Mar 07, 2005 20.66 20.82 20.60 20.75 1,898,747 +0.19(+0.90%)
Mar 04, 2005 20.48 20.66 20.46 20.57 2,264,307 +0.17(+0.85%)
Mar 03, 2005 20.36 20.45 20.24 20.39 2,195,358 +0.03(+0.15%)
Mar 02, 2005 20.30 20.52 20.19 20.36 3,588,317 +0.12(+0.59%)
Mar 01, 2005 20.05 20.34 20.01 20.24 3,143,816 +0.19(+0.93%)
Feb 28, 2005 20.09 20.22 19.89 20.05 2,821,390 -0.01(-0.03%)
Feb 25, 2005 19.79 20.21 19.74 20.06 3,321,350 +0.27(+1.37%)
Feb 24, 2005 19.60 19.80 19.55 19.79 2,774,425 +0.28(+1.42%)
Feb 23, 2005 19.51 20.00 19.36 19.51 3,746,199 -0.12(-0.61%)
Feb 22, 2005 20.19 20.19 19.52 19.63 5,010,254 -0.62(-3.05%)
Feb 18, 2005 20.67 20.67 20.15 20.25 3,131,159 -0.41(-2.00%)
Feb 17, 2005 20.72 20.87 20.60 20.67 1,821,138 -0.04(-0.20%)
Feb 16, 2005 20.75 20.78 20.63 20.71 1,499,878 -0.10(-0.46%)
Feb 15, 2005 20.89 20.94 20.75 20.81 1,893,584 -0.08(-0.40%)
Feb 14, 2005 20.77 20.96 20.75 20.89 3,066,374 +0.14(+0.69%)
Feb 11, 2005 20.80 20.85 20.58 20.75 2,030,648 -0.05(-0.23%)
Feb 10, 2005 20.93 20.94 20.76 20.79 1,352,322 -0.05(-0.26%)
Feb 09, 2005 20.98 21.05 20.84 20.85 1,574,822 -0.16(-0.74%)
Feb 08, 2005 21.05 21.14 20.96 21.00 4,492,641 -0.20(-0.96%)
Feb 07, 2005 21.38 21.40 21.19 21.21 1,593,142 -0.20(-0.93%)
Feb 04, 2005 21.39 21.54 21.27 21.41 2,433,513 +0.02(+0.08%)
Feb 03, 2005 21.33 21.39 21.23 21.39 1,741,697 -0.02(-0.08%)
Feb 02, 2005 21.32 21.41 21.20 21.41 2,966,948 +0.02(+0.08%)
Feb 01, 2005 21.21 21.40 21.11 21.39 2,219,340 +0.22(+1.05%)
Jan 31, 2005 21.29 21.32 21.05 21.17 3,080,197 -0.08(-0.40%)
Jan 28, 2005 21.11 21.25 20.87 21.25 2,796,409 +0.07(+0.34%)
Jan 27, 2005 20.63 21.18 20.61 21.18 4,529,946 +0.46(+2.23%)
Jan 26, 2005 20.05 21.08 20.05 20.72 4,858,367 +0.55(+2.74%)
Jan 25, 2005 20.42 20.44 20.12 20.16 2,534,271 -0.19(-0.91%)
Jan 24, 2005 20.27 20.51 20.11 20.35 2,255,813 +0.10(+0.47%)
Jan 21, 2005 20.63 20.64 20.22 20.25 6,107,267 -0.58(-2.80%)
Jan 20, 2005 20.81 20.91 20.67 20.84 1,786,497 -0.03(-0.14%)
Jan 19, 2005 20.90 21.04 20.84 20.87 1,656,428 -0.04(-0.17%)
Jan 18, 2005 20.72 21.00 20.66 20.90 2,816,227 +0.14(+0.69%)
Jan 14, 2005 20.39 20.84 20.37 20.76 2,780,587 +0.39(+1.92%)
Jan 13, 2005 20.15 20.52 20.15 20.37 2,375,890 +0.18(+0.89%)
Jan 12, 2005 20.05 20.23 19.97 20.19 1,863,773 +0.08(+0.42%)
Jan 11, 2005 20.11 20.17 19.99 20.10 1,498,379 +0.00(+0.00%)
Jan 10, 2005 19.99 20.23 19.93 20.10 1,845,620 +0.07(+0.33%)
Jan 07, 2005 20.18 20.47 20.00 20.04 2,341,582 -0.08(-0.39%)
Jan 06, 2005 20.18 20.18 19.96 20.11 2,966,948 +0.01(+0.03%)
Jan 05, 2005 20.33 20.40 20.06 20.11 1,817,641 -0.24(-1.18%)
Jan 04, 2005 20.45 20.62 20.34 20.35 1,624,452 -0.08(-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.