Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 36.68 37.84 36.68 36.89 725 -0.27(-0.73%)
Mar 30, 2005 37.16 37.16 37.16 37.16 0 +0.00(+0.00%)
Mar 29, 2005 37.73 37.73 37.02 37.16 1,911 +1.13(+3.14%)
Mar 28, 2005 37.55 37.55 36.03 36.03 2,214 -0.95(-2.56%)
Mar 24, 2005 36.68 36.98 36.68 36.98 326 +0.00(+0.00%)
Mar 23, 2005 36.98 36.98 36.98 36.98 2,909 -0.11(-0.29%)
Mar 22, 2005 36.07 37.08 36.07 37.08 1,977 -0.46(-1.23%)
Mar 21, 2005 37.55 37.55 37.55 37.55 263 +0.38(+1.02%)
Mar 18, 2005 37.17 37.17 37.17 37.17 263 +0.01(+0.02%)
Mar 17, 2005 37.16 37.16 37.16 37.16 0 +0.00(+0.00%)
Mar 16, 2005 36.94 37.16 36.86 37.16 3,500 +0.75(+2.06%)
Mar 15, 2005 36.98 36.98 36.41 36.41 966 -0.02(-0.04%)
Mar 14, 2005 36.59 37.15 36.34 36.42 1,187 -0.11(-0.29%)
Mar 11, 2005 36.79 36.96 36.53 36.53 3,163 -0.62(-1.67%)
Mar 10, 2005 38.36 38.36 37.10 37.15 1,318 -0.76(-2.00%)
Mar 09, 2005 36.83 38.60 36.75 37.91 2,502 +0.76(+2.04%)
Mar 08, 2005 37.17 37.17 36.79 37.15 1,186 -0.34(-0.91%)
Mar 07, 2005 37.18 38.37 36.40 37.49 4,541 -0.87(-2.27%)
Mar 04, 2005 38.40 39.46 37.72 38.37 8,430 -1.55(-3.88%)
Mar 03, 2005 40.58 40.58 39.91 39.91 417 -0.71(-1.75%)
Mar 02, 2005 40.63 40.63 40.62 40.63 990 +0.04(+0.09%)
Mar 01, 2005 40.58 41.99 40.58 40.59 21,200 +1.90(+4.92%)
Feb 28, 2005 39.14 39.14 38.08 38.69 1,779 +0.02(+0.06%)
Feb 25, 2005 38.19 38.66 38.00 38.66 5,954 +0.36(+0.93%)
Feb 24, 2005 37.93 38.31 37.62 38.31 2,267 +0.39(+1.02%)
Feb 23, 2005 37.93 37.93 37.36 37.92 8,351 +0.20(+0.52%)
Feb 22, 2005 37.36 37.93 37.36 37.72 8,503 -0.10(-0.26%)
Feb 18, 2005 37.09 37.82 37.09 37.82 1,674 +1.36(+3.72%)
Feb 17, 2005 36.41 36.46 36.31 36.46 2,689 +0.74(+2.06%)
Feb 16, 2005 36.20 36.20 35.73 35.73 461 -0.01(-0.02%)
Feb 15, 2005 35.74 35.74 35.66 35.73 593 +0.08(+0.21%)
Feb 14, 2005 36.22 36.22 35.58 35.66 4,952 +1.00(+2.89%)
Feb 11, 2005 34.88 34.88 34.66 34.66 2,703 -0.24(-0.67%)
Feb 10, 2005 36.21 36.21 34.31 34.89 1,400 +0.00(+0.00%)
Feb 09, 2005 34.98 35.32 34.89 34.89 4,627 +0.00(+0.00%)
Feb 08, 2005 34.79 34.94 34.79 34.89 1,713 +0.56(+1.62%)
Feb 07, 2005 33.78 35.73 33.78 34.34 624 -1.17(-3.29%)
Feb 04, 2005 35.51 35.51 35.51 35.51 0 +0.00(+0.00%)
Feb 03, 2005 35.51 35.51 35.51 35.51 0 +0.00(+0.00%)
Feb 02, 2005 34.13 35.51 34.13 35.51 710 -0.14(-0.40%)
Feb 01, 2005 34.96 35.65 34.96 35.65 883 +0.91(+2.62%)
Jan 31, 2005 34.74 34.74 34.74 34.74 0 +0.00(+0.00%)
Jan 28, 2005 34.74 34.74 34.74 34.74 263 +0.02(+0.04%)
Jan 27, 2005 34.73 34.73 34.73 34.73 0 +0.00(+0.00%)
Jan 26, 2005 34.73 34.73 34.73 34.73 315 -0.25(-0.71%)
Jan 25, 2005 34.97 34.97 34.97 34.97 0 +0.00(+0.00%)
Jan 24, 2005 35.55 35.55 34.97 34.97 395 -0.31(-0.87%)
Jan 21, 2005 35.11 35.28 35.10 35.28 395 -0.25(-0.70%)
Jan 20, 2005 35.39 35.53 35.34 35.53 1,054 +0.63(+1.80%)
Jan 19, 2005 34.90 34.90 34.90 34.90 0 +0.00(+0.00%)
Jan 18, 2005 33.61 34.91 33.61 34.90 659 -0.73(-2.04%)
Jan 14, 2005 34.95 35.63 34.66 35.63 5,547 +0.62(+1.78%)
Jan 13, 2005 35.01 35.01 35.01 35.01 0 +0.00(+0.00%)
Jan 12, 2005 34.78 35.70 34.78 35.01 659 +0.17(+0.48%)
Jan 11, 2005 34.23 34.84 34.23 34.84 395 -0.54(-1.52%)
Jan 10, 2005 35.63 35.64 34.92 35.38 3,295 -0.08(-0.21%)
Jan 07, 2005 35.45 35.45 35.45 35.45 0 +0.00(+0.00%)
Jan 06, 2005 35.45 35.45 35.45 35.45 0 +0.00(+0.00%)
Jan 05, 2005 36.22 36.22 35.45 35.45 3,957 +0.10(+0.30%)
Jan 04, 2005 35.37 35.37 35.35 35.35 988 +0.01(+0.03%)
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.