Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 19.27 19.38 19.16 19.18 1,491,796 -0.08(-0.42%)
Mar 30, 2005 19.01 19.30 19.01 19.27 1,499,675 +0.26(+1.36%)
Mar 29, 2005 19.39 19.44 18.99 19.01 2,198,788 -0.48(-2.47%)
Mar 28, 2005 19.59 19.65 19.47 19.49 1,047,783 -0.11(-0.57%)
Mar 24, 2005 19.62 19.79 19.60 19.60 600,815 +0.01(+0.03%)
Mar 23, 2005 19.75 19.79 19.55 19.59 1,740,199 -0.20(-1.00%)
Mar 22, 2005 20.00 20.25 19.75 19.79 1,791,416 -0.09(-0.46%)
Mar 21, 2005 19.80 20.02 19.74 19.88 1,136,231 +0.08(+0.41%)
Mar 18, 2005 19.93 20.10 19.69 19.80 1,693,512 -0.12(-0.61%)
Mar 17, 2005 19.74 20.00 19.70 19.93 1,187,645 +0.10(+0.51%)
Mar 16, 2005 20.06 20.07 19.79 19.82 1,327,901 -0.24(-1.19%)
Mar 15, 2005 20.20 20.25 20.06 20.06 1,235,513 -0.06(-0.28%)
Mar 14, 2005 20.16 20.44 20.05 20.12 1,402,757 +0.05(+0.23%)
Mar 11, 2005 20.34 20.48 20.01 20.07 2,686,533 -0.28(-1.40%)
Mar 10, 2005 20.27 20.55 20.27 20.36 1,818,009 +0.09(+0.45%)
Mar 09, 2005 20.15 20.36 20.11 20.27 2,466,496 +0.02(+0.08%)
Mar 08, 2005 20.46 20.53 20.23 20.25 2,279,160 -0.21(-1.02%)
Mar 07, 2005 20.19 20.64 20.15 20.46 2,366,623 +0.35(+1.72%)
Mar 04, 2005 19.78 20.13 19.74 20.11 1,186,857 +0.40(+2.01%)
Mar 03, 2005 19.75 19.81 19.58 19.72 1,451,610 -0.02(-0.08%)
Mar 02, 2005 19.75 19.82 19.62 19.73 1,041,479 -0.14(-0.71%)
Mar 01, 2005 19.58 19.97 19.58 19.87 1,732,910 +0.24(+1.24%)
Feb 28, 2005 19.68 19.72 19.43 19.63 1,052,905 -0.05(-0.26%)
Feb 25, 2005 19.34 19.68 19.24 19.68 1,643,674 +0.36(+1.87%)
Feb 24, 2005 19.18 19.40 18.99 19.32 1,841,254 +0.14(+0.74%)
Feb 23, 2005 19.06 19.19 18.85 19.18 1,357,055 +0.24(+1.26%)
Feb 22, 2005 19.14 19.31 18.94 18.94 1,499,872 -0.36(-1.84%)
Feb 18, 2005 19.25 19.34 19.10 19.30 1,310,172 -0.04(-0.21%)
Feb 17, 2005 19.66 19.74 19.28 19.34 1,975,009 -0.36(-1.83%)
Feb 16, 2005 19.55 19.81 19.41 19.70 1,554,044 +0.03(+0.13%)
Feb 15, 2005 19.75 19.77 19.51 19.67 2,231,883 -0.08(-0.39%)
Feb 14, 2005 19.74 19.84 19.57 19.75 1,508,146 +0.01(+0.03%)
Feb 11, 2005 19.22 19.79 19.13 19.74 2,620,344 +0.58(+3.02%)
Feb 10, 2005 19.37 19.49 19.06 19.16 2,039,228 -0.17(-0.89%)
Feb 09, 2005 19.73 19.75 19.29 19.34 2,649,105 -0.48(-2.41%)
Feb 08, 2005 19.47 19.86 19.42 19.81 2,689,882 +0.31(+1.61%)
Feb 07, 2005 19.14 19.53 19.09 19.50 1,923,989 +0.30(+1.56%)
Feb 04, 2005 18.99 19.23 18.95 19.20 3,164,428 +0.22(+1.15%)
Feb 03, 2005 19.23 19.24 18.91 18.98 2,184,605 -0.23(-1.22%)
Feb 02, 2005 19.30 19.34 19.15 19.21 3,142,956 -0.09(-0.45%)
Feb 01, 2005 19.54 19.63 19.18 19.30 3,475,867 -0.14(-0.73%)
Jan 31, 2005 18.98 19.45 18.84 19.44 2,530,518 +0.57(+3.01%)
Jan 28, 2005 19.02 19.11 18.72 18.87 1,824,904 -0.08(-0.40%)
Jan 27, 2005 18.90 19.11 18.76 18.95 2,349,485 +0.05(+0.24%)
Jan 26, 2005 19.24 19.27 18.70 18.90 6,479,355 -0.94(-4.73%)
Jan 25, 2005 19.78 20.04 19.70 19.84 1,420,289 +0.14(+0.72%)
Jan 24, 2005 19.54 19.86 19.42 19.70 2,695,200 +0.13(+0.67%)
Jan 21, 2005 19.67 19.94 19.42 19.57 2,682,987 -0.03(-0.16%)
Jan 20, 2005 19.82 19.89 19.42 19.60 1,765,413 -0.23(-1.15%)
Jan 19, 2005 20.10 20.23 19.77 19.83 1,570,197 -0.35(-1.71%)
Jan 18, 2005 20.37 20.48 19.93 20.17 1,814,266 -0.19(-0.95%)
Jan 14, 2005 20.03 20.37 19.92 20.37 1,637,764 +0.47(+2.35%)
Jan 13, 2005 20.07 20.13 19.83 19.90 1,186,857 -0.17(-0.86%)
Jan 12, 2005 19.72 20.07 19.69 20.07 2,410,945 +0.43(+2.17%)
Jan 11, 2005 19.80 19.84 19.59 19.65 2,184,211 -0.15(-0.77%)
Jan 10, 2005 19.83 19.99 19.80 19.80 1,949,007 -0.12(-0.59%)
Jan 07, 2005 20.16 20.24 19.90 19.91 1,575,319 -0.29(-1.46%)
Jan 06, 2005 20.43 20.43 20.16 20.21 1,842,239 -0.19(-0.95%)
Jan 05, 2005 20.81 21.04 20.38 20.40 1,553,650 -0.41(-1.95%)
Jan 04, 2005 21.10 21.21 20.75 20.81 1,756,746 -0.10(-0.46%)
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.