Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 21.12 21.73 21.06 21.60 432,778 +0.48(+2.26%)
Mar 30, 2005 21.27 21.27 21.06 21.12 135,253 -0.14(-0.65%)
Mar 29, 2005 21.80 21.80 20.77 21.26 120,501 -0.69(-3.13%)
Mar 28, 2005 22.08 22.08 21.63 21.95 85,030 -0.13(-0.60%)
Mar 24, 2005 22.31 22.43 22.08 22.08 32,321 -0.17(-0.76%)
Mar 23, 2005 22.68 22.68 21.96 22.25 160,945 -0.47(-2.07%)
Mar 22, 2005 23.05 23.05 22.62 22.72 30,829 -0.33(-1.41%)
Mar 21, 2005 23.20 23.20 22.87 23.05 40,774 -0.15(-0.65%)
Mar 18, 2005 23.44 23.65 23.20 23.20 46,410 -0.15(-0.65%)
Mar 17, 2005 22.99 23.65 22.99 23.35 21,879 +0.37(+1.63%)
Mar 16, 2005 23.41 23.43 22.77 22.97 64,808 -0.43(-1.83%)
Mar 15, 2005 23.14 23.47 23.14 23.40 90,997 +0.42(+1.81%)
Mar 14, 2005 22.56 23.11 22.56 22.99 101,440 +0.43(+1.93%)
Mar 11, 2005 22.38 22.62 22.27 22.55 62,322 +0.16(+0.70%)
Mar 10, 2005 22.26 22.56 22.26 22.39 52,377 +0.17(+0.76%)
Mar 09, 2005 22.32 22.32 21.96 22.23 88,179 -0.10(-0.46%)
Mar 08, 2005 22.12 22.55 22.12 22.33 134,093 +0.33(+1.48%)
Mar 07, 2005 21.91 22.32 21.66 22.00 79,726 +0.10(+0.44%)
Mar 04, 2005 21.10 21.98 21.08 21.91 174,205 +0.82(+3.89%)
Mar 03, 2005 21.13 21.18 21.03 21.09 128,457 -0.10(-0.46%)
Mar 02, 2005 21.13 21.42 21.11 21.18 52,377 +0.05(+0.23%)
Mar 01, 2005 21.13 21.39 21.12 21.13 306,806 +0.02(+0.09%)
Feb 28, 2005 21.06 21.20 21.00 21.12 32,155 -0.01(-0.06%)
Feb 25, 2005 20.66 21.21 20.55 21.13 72,433 +0.49(+2.37%)
Feb 24, 2005 20.72 20.80 20.64 20.64 46,576 -0.12(-0.58%)
Feb 23, 2005 20.93 20.93 20.66 20.76 65,140 -0.08(-0.40%)
Feb 22, 2005 20.96 21.11 20.81 20.84 100,777 -0.16(-0.75%)
Feb 18, 2005 20.94 21.09 20.94 21.00 63,317 +0.06(+0.29%)
Feb 17, 2005 21.04 21.04 20.90 20.94 43,095 -0.09(-0.43%)
Feb 16, 2005 20.66 21.12 20.66 21.03 88,345 +0.42(+2.05%)
Feb 15, 2005 20.30 20.78 20.27 20.61 137,739 +0.16(+0.77%)
Feb 14, 2005 19.49 20.51 19.41 20.45 62,322 +0.97(+4.95%)
Feb 11, 2005 19.09 19.54 19.00 19.49 76,908 +0.39(+2.05%)
Feb 10, 2005 19.65 19.86 19.09 19.09 197,576 -0.56(-2.82%)
Feb 09, 2005 19.80 19.93 19.65 19.65 24,365 -0.27(-1.36%)
Feb 08, 2005 19.79 20.27 19.73 19.92 153,154 +0.18(+0.92%)
Feb 07, 2005 18.55 19.95 18.55 19.74 128,623 +1.34(+7.28%)
Feb 04, 2005 17.83 18.55 17.83 18.40 49,725 +0.65(+3.64%)
Feb 03, 2005 18.19 18.70 17.73 17.76 148,679 -0.46(-2.55%)
Feb 02, 2005 18.07 18.22 17.95 18.22 74,754 +0.15(+0.83%)
Feb 01, 2005 17.89 18.19 17.89 18.07 121,661 +0.17(+0.98%)
Jan 31, 2005 17.80 17.93 17.80 17.89 144,369 +0.28(+1.58%)
Jan 28, 2005 17.86 17.89 17.62 17.62 40,940 -0.32(-1.78%)
Jan 27, 2005 17.07 18.16 17.04 17.94 155,309 +1.03(+6.10%)
Jan 26, 2005 16.83 16.92 16.80 16.90 16,077 +0.10(+0.61%)
Jan 25, 2005 16.95 17.04 16.71 16.80 7,458 -0.05(-0.32%)
Jan 24, 2005 16.83 16.88 16.74 16.86 13,094 +0.06(+0.36%)
Jan 21, 2005 16.86 16.97 16.65 16.80 20,221 -0.10(-0.61%)
Jan 20, 2005 16.90 17.04 16.86 16.90 12,099 +0.00(+0.00%)
Jan 19, 2005 17.71 17.71 16.90 16.90 22,376 -0.81(-4.60%)
Jan 18, 2005 16.70 17.71 16.70 17.71 58,013 +1.07(+6.45%)
Jan 14, 2005 16.35 16.64 16.33 16.64 12,928 +0.33(+2.03%)
Jan 13, 2005 16.87 16.87 16.31 16.31 11,271 -0.51(-3.01%)
Jan 12, 2005 16.42 16.86 16.17 16.81 23,702 +0.35(+2.13%)
Jan 11, 2005 17.11 17.11 16.46 16.46 16,906 -0.62(-3.60%)
Jan 10, 2005 16.80 17.36 16.80 17.08 24,199 +0.31(+1.87%)
Jan 07, 2005 17.21 17.21 16.76 16.77 10,608 -0.46(-2.66%)
Jan 06, 2005 16.92 17.77 16.92 17.22 65,140 +0.38(+2.26%)
Jan 05, 2005 16.41 17.07 16.36 16.84 57,847 +0.56(+3.41%)
Jan 04, 2005 16.77 16.77 16.20 16.29 48,399 -0.45(-2.67%)
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.