Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 31.03 31.33 31.00 31.12 470,000 +0.09(+0.29%)
Mar 30, 2005 30.30 31.04 30.30 31.03 399,100 +0.70(+2.31%)
Mar 29, 2005 30.90 31.08 30.30 30.33 338,000 -0.53(-1.72%)
Mar 28, 2005 30.92 31.02 30.77 30.86 294,500 +0.00(+0.00%)
Mar 24, 2005 30.75 31.04 30.75 30.86 319,600 +0.29(+0.95%)
Mar 23, 2005 30.72 30.76 30.42 30.57 239,600 -0.13(-0.42%)
Mar 22, 2005 30.57 31.10 30.52 30.70 262,400 -0.02(-0.07%)
Mar 21, 2005 30.86 31.04 30.60 30.72 286,500 -0.35(-1.13%)
Mar 18, 2005 31.08 31.15 30.78 31.07 466,000 -0.01(-0.03%)
Mar 17, 2005 30.89 31.12 30.72 31.08 506,300 +0.15(+0.48%)
Mar 16, 2005 31.12 31.17 30.91 30.93 608,400 -0.19(-0.61%)
Mar 15, 2005 31.40 31.42 31.05 31.12 312,400 -0.03(-0.10%)
Mar 14, 2005 31.05 31.40 31.00 31.15 355,600 +0.14(+0.45%)
Mar 11, 2005 30.97 31.26 30.96 31.01 356,200 -0.11(-0.35%)
Mar 10, 2005 30.98 31.27 30.76 31.12 360,300 +0.03(+0.10%)
Mar 09, 2005 32.50 32.50 31.04 31.09 625,000 +0.04(+0.13%)
Mar 08, 2005 31.00 31.27 30.87 31.05 457,400 +0.15(+0.49%)
Mar 07, 2005 31.24 31.30 30.88 30.90 319,100 -0.21(-0.68%)
Mar 04, 2005 30.44 31.13 30.44 31.11 332,900 +0.87(+2.88%)
Mar 03, 2005 30.45 30.49 30.07 30.24 220,100 -0.11(-0.36%)
Mar 02, 2005 30.40 30.73 30.28 30.35 500,300 -0.01(-0.03%)
Mar 01, 2005 30.04 30.39 30.04 30.36 447,300 +0.52(+1.74%)
Feb 28, 2005 29.96 30.21 29.72 29.84 275,300 -0.17(-0.57%)
Feb 25, 2005 29.90 30.05 29.54 30.01 287,400 +0.09(+0.30%)
Feb 24, 2005 29.91 29.97 29.41 29.92 271,900 +0.26(+0.88%)
Feb 23, 2005 28.75 29.70 28.75 29.66 400,700 +0.53(+1.82%)
Feb 22, 2005 29.51 29.74 29.13 29.13 399,900 -0.56(-1.89%)
Feb 18, 2005 29.80 29.90 29.67 29.69 344,900 -0.02(-0.07%)
Feb 17, 2005 29.85 30.03 29.65 29.71 510,600 +0.03(+0.10%)
Feb 16, 2005 29.50 29.84 29.14 29.68 404,800 +0.18(+0.61%)
Feb 15, 2005 29.40 29.56 29.24 29.50 270,100 +0.12(+0.41%)
Feb 14, 2005 29.47 29.55 29.26 29.38 407,500 -0.07(-0.24%)
Feb 11, 2005 29.45 29.64 29.27 29.45 482,200 +0.15(+0.51%)
Feb 10, 2005 29.03 29.37 28.90 29.30 355,400 +0.33(+1.14%)
Feb 09, 2005 29.53 29.56 28.94 28.97 639,200 -0.46(-1.56%)
Feb 08, 2005 29.55 29.57 29.35 29.43 334,500 -0.01(-0.03%)
Feb 07, 2005 29.57 29.57 29.33 29.44 435,000 -0.06(-0.20%)
Feb 04, 2005 29.19 29.66 29.15 29.50 618,800 +0.31(+1.06%)
Feb 03, 2005 29.28 29.30 28.97 29.19 495,000 -0.24(-0.82%)
Feb 02, 2005 29.41 29.50 29.28 29.43 485,800 +0.02(+0.07%)
Feb 01, 2005 29.00 29.44 28.80 29.41 539,700 +0.41(+1.41%)
Jan 31, 2005 29.24 29.37 28.92 29.00 595,900 +0.01(+0.03%)
Jan 28, 2005 29.01 29.09 28.80 28.99 432,900 -0.10(-0.34%)
Jan 27, 2005 29.11 29.37 28.93 29.09 426,400 -0.02(-0.07%)
Jan 26, 2005 29.02 29.34 28.73 29.11 496,500 +0.09(+0.31%)
Jan 25, 2005 28.73 29.46 28.73 29.02 608,200 +0.44(+1.54%)
Jan 24, 2005 28.81 29.00 28.55 28.58 355,400 -0.22(-0.76%)
Jan 21, 2005 29.05 29.11 28.78 28.80 309,700 -0.21(-0.72%)
Jan 20, 2005 29.18 29.18 28.86 29.01 373,800 -0.17(-0.58%)
Jan 19, 2005 29.40 29.58 29.08 29.18 363,100 -0.22(-0.75%)
Jan 18, 2005 29.43 29.54 29.20 29.40 388,300 -0.05(-0.17%)
Jan 14, 2005 29.30 29.56 29.11 29.45 380,900 +0.20(+0.68%)
Jan 13, 2005 29.45 29.64 29.15 29.25 621,900 -0.25(-0.85%)
Jan 12, 2005 29.46 29.51 29.13 29.50 456,300 +0.05(+0.17%)
Jan 11, 2005 29.46 29.56 29.29 29.45 690,800 +0.09(+0.31%)
Jan 10, 2005 28.80 29.67 28.68 29.36 1,116,500 +0.45(+1.56%)
Jan 07, 2005 28.49 29.11 28.49 28.91 582,000 +0.42(+1.47%)
Jan 06, 2005 28.29 28.54 27.98 28.49 521,500 +0.18(+0.64%)
Jan 05, 2005 28.28 28.86 28.12 28.31 676,100 -0.07(-0.25%)
Jan 04, 2005 28.95 28.95 28.24 28.38 471,500 -0.44(-1.53%)
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.