Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 36.70 37.86 36.70 36.91 724 -0.27(-0.73%)
Mar 30, 2005 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
Mar 29, 2005 37.74 37.74 37.04 37.18 1,910 +1.13(+3.14%)
Mar 28, 2005 37.56 37.56 36.05 36.05 2,213 -0.95(-2.56%)
Mar 24, 2005 36.70 36.99 36.70 36.99 326 +0.00(+0.00%)
Mar 23, 2005 36.99 36.99 36.99 36.99 2,908 -0.11(-0.29%)
Mar 22, 2005 36.08 37.10 36.08 37.10 1,976 -0.46(-1.23%)
Mar 21, 2005 37.56 37.56 37.56 37.56 263 +0.38(+1.02%)
Mar 18, 2005 37.18 37.18 37.18 37.18 263 +0.01(+0.02%)
Mar 17, 2005 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
Mar 16, 2005 36.96 37.18 36.88 37.18 3,498 +0.75(+2.06%)
Mar 15, 2005 36.99 36.99 36.42 36.42 965 -0.02(-0.04%)
Mar 14, 2005 36.61 37.17 36.36 36.44 1,187 -0.11(-0.29%)
Mar 11, 2005 36.80 36.98 36.55 36.55 3,162 -0.62(-1.67%)
Mar 10, 2005 38.38 38.38 37.12 37.17 1,317 -0.76(-2.00%)
Mar 09, 2005 36.84 38.62 36.77 37.93 2,501 +0.76(+2.04%)
Mar 08, 2005 37.18 37.18 36.80 37.17 1,186 -0.34(-0.91%)
Mar 07, 2005 37.19 38.38 36.42 37.51 4,539 -0.87(-2.27%)
Mar 04, 2005 38.42 39.47 37.74 38.38 8,427 -1.55(-3.88%)
Mar 03, 2005 40.60 40.60 39.93 39.93 417 -0.71(-1.76%)
Mar 02, 2005 40.65 40.65 40.64 40.64 989 +0.04(+0.09%)
Mar 01, 2005 40.60 42.01 40.60 40.61 21,191 +1.90(+4.92%)
Feb 28, 2005 39.16 39.16 38.09 38.70 1,779 +0.02(+0.06%)
Feb 25, 2005 38.21 38.68 38.02 38.68 5,952 +0.36(+0.93%)
Feb 24, 2005 37.94 38.32 37.64 38.32 2,266 +0.39(+1.02%)
Feb 23, 2005 37.94 37.94 37.37 37.93 8,348 +0.20(+0.52%)
Feb 22, 2005 37.37 37.94 37.37 37.74 8,499 -0.10(-0.26%)
Feb 18, 2005 37.11 37.84 37.11 37.84 1,673 +1.36(+3.72%)
Feb 17, 2005 36.42 36.48 36.33 36.48 2,688 +0.74(+2.06%)
Feb 16, 2005 36.22 36.22 35.74 35.74 461 -0.01(-0.02%)
Feb 15, 2005 35.76 35.76 35.67 35.75 593 +0.08(+0.21%)
Feb 14, 2005 36.23 36.23 35.60 35.67 4,950 +1.00(+2.89%)
Feb 11, 2005 34.90 34.90 34.67 34.67 2,702 -0.24(-0.67%)
Feb 10, 2005 36.23 36.23 34.32 34.91 1,399 +0.00(+0.00%)
Feb 09, 2005 34.99 35.33 34.91 34.91 4,625 +0.00(+0.00%)
Feb 08, 2005 34.80 34.95 34.80 34.91 1,713 +0.56(+1.62%)
Feb 07, 2005 33.79 35.75 33.79 34.35 624 -1.17(-3.29%)
Feb 04, 2005 35.52 35.52 35.52 35.52 0 +0.00(+0.00%)
Feb 03, 2005 35.52 35.52 35.52 35.52 0 +0.00(+0.00%)
Feb 02, 2005 34.15 35.52 34.15 35.52 710 -0.14(-0.40%)
Feb 01, 2005 34.98 35.67 34.98 35.67 882 +0.91(+2.62%)
Jan 31, 2005 34.76 34.76 34.76 34.76 0 +0.00(+0.00%)
Jan 28, 2005 34.76 34.76 34.76 34.76 263 +0.02(+0.04%)
Jan 27, 2005 34.74 34.74 34.74 34.74 0 +0.00(+0.00%)
Jan 26, 2005 34.74 34.74 34.74 34.74 314 -0.25(-0.71%)
Jan 25, 2005 34.99 34.99 34.99 34.99 0 +0.00(+0.00%)
Jan 24, 2005 35.56 35.56 34.99 34.99 395 -0.31(-0.87%)
Jan 21, 2005 35.13 35.29 35.11 35.29 395 -0.25(-0.70%)
Jan 20, 2005 35.41 35.54 35.35 35.54 1,054 +0.63(+1.80%)
Jan 19, 2005 34.91 34.91 34.91 34.91 0 +0.00(+0.00%)
Jan 18, 2005 33.62 34.92 33.62 34.91 658 -0.73(-2.04%)
Jan 14, 2005 34.96 35.64 34.68 35.64 5,545 +0.62(+1.78%)
Jan 13, 2005 35.02 35.02 35.02 35.02 0 +0.00(+0.00%)
Jan 12, 2005 34.79 35.71 34.79 35.02 658 +0.17(+0.48%)
Jan 11, 2005 34.24 34.85 34.24 34.85 395 -0.54(-1.52%)
Jan 10, 2005 35.64 35.66 34.94 35.39 3,294 -0.08(-0.21%)
Jan 07, 2005 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 06, 2005 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 05, 2005 36.23 36.23 35.47 35.47 3,956 +0.10(+0.30%)
Jan 04, 2005 35.39 35.39 35.36 35.36 988 +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.