Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 30.95 32.70 30.95 32.35 1,101,400 +1.40(+4.52%)
Mar 30, 2005 30.17 30.95 30.00 30.95 926,300 +0.85(+2.82%)
Mar 29, 2005 32.28 32.35 29.70 30.10 1,358,200 -2.05(-6.38%)
Mar 28, 2005 33.97 34.22 31.61 32.15 1,281,300 -1.85(-5.44%)
Mar 24, 2005 34.83 35.44 33.82 34.00 640,600 -0.70(-2.02%)
Mar 23, 2005 36.80 36.80 34.70 34.70 469,800 -2.26(-6.11%)
Mar 22, 2005 36.70 37.74 36.40 36.96 540,900 +0.51(+1.40%)
Mar 21, 2005 35.90 36.90 35.74 36.45 507,600 +0.59(+1.65%)
Mar 18, 2005 37.00 37.06 35.85 35.86 410,400 -1.16(-3.13%)
Mar 17, 2005 35.50 37.65 35.50 37.02 1,108,400 +0.76(+2.10%)
Mar 16, 2005 39.17 39.30 35.00 36.26 1,016,500 -2.95(-7.52%)
Mar 15, 2005 38.98 39.93 38.98 39.21 470,600 +0.05(+0.13%)
Mar 14, 2005 39.90 39.90 38.75 39.16 633,600 -0.74(-1.85%)
Mar 11, 2005 39.45 40.24 39.30 39.90 487,600 +1.03(+2.65%)
Mar 10, 2005 39.82 40.25 38.61 38.87 885,200 -1.02(-2.56%)
Mar 09, 2005 39.65 40.66 39.59 39.89 682,500 -0.52(-1.29%)
Mar 08, 2005 41.68 41.68 39.14 40.41 1,389,900 -1.27(-3.05%)
Mar 07, 2005 42.75 43.30 41.47 41.68 355,200 -0.68(-1.61%)
Mar 04, 2005 42.15 43.86 42.15 42.36 1,189,900 +0.43(+1.03%)
Mar 03, 2005 41.30 42.10 41.30 41.93 745,500 +0.73(+1.77%)
Mar 02, 2005 41.00 41.48 40.01 41.20 498,300 +0.61(+1.50%)
Mar 01, 2005 41.20 41.40 40.11 40.59 836,700 -1.21(-2.89%)
Feb 28, 2005 42.90 43.00 40.85 41.80 862,400 -0.83(-1.95%)
Feb 25, 2005 39.70 42.88 39.55 42.63 1,203,300 +3.08(+7.79%)
Feb 24, 2005 38.53 39.60 38.49 39.55 467,000 +1.27(+3.32%)
Feb 23, 2005 38.20 39.00 38.15 38.28 318,700 +0.13(+0.34%)
Feb 22, 2005 40.15 40.15 38.15 38.15 552,600 -1.75(-4.39%)
Feb 18, 2005 40.70 40.70 39.65 39.90 313,500 +0.20(+0.50%)
Feb 17, 2005 40.80 40.91 39.24 39.70 992,700 -0.95(-2.34%)
Feb 16, 2005 38.10 40.97 38.00 40.65 893,900 +2.45(+6.41%)
Feb 15, 2005 38.99 38.99 38.10 38.20 266,200 -0.76(-1.95%)
Feb 14, 2005 38.70 38.98 38.43 38.96 307,300 +0.56(+1.46%)
Feb 11, 2005 38.15 38.70 37.85 38.40 337,200 +0.50(+1.32%)
Feb 10, 2005 38.50 38.75 37.68 37.90 637,000 +0.25(+0.66%)
Feb 09, 2005 38.00 38.31 37.50 37.65 287,100 -0.35(-0.92%)
Feb 08, 2005 37.60 38.10 37.14 38.00 224,200 +0.55(+1.47%)
Feb 07, 2005 36.88 38.00 36.88 37.45 165,400 +0.80(+2.18%)
Feb 04, 2005 36.95 37.30 36.06 36.65 290,400 -0.10(-0.27%)
Feb 03, 2005 37.20 37.25 36.55 36.75 268,200 -0.45(-1.21%)
Feb 02, 2005 37.35 37.43 36.91 37.20 282,200 +0.38(+1.03%)
Feb 01, 2005 36.50 37.15 36.40 36.82 401,500 +0.44(+1.21%)
Jan 31, 2005 36.14 36.68 35.70 36.38 239,400 +0.60(+1.68%)
Jan 28, 2005 35.82 36.25 35.78 35.78 151,000 +0.03(+0.08%)
Jan 27, 2005 35.40 35.93 35.09 35.75 247,400 +0.25(+0.70%)
Jan 26, 2005 36.29 36.55 34.32 35.50 413,300 -0.63(-1.74%)
Jan 25, 2005 35.45 36.30 35.45 36.13 440,700 +1.13(+3.23%)
Jan 24, 2005 35.46 35.93 34.85 35.00 174,500 -0.45(-1.27%)
Jan 21, 2005 35.20 35.85 35.20 35.45 209,400 +0.25(+0.71%)
Jan 20, 2005 35.45 35.45 34.13 35.20 199,800 -0.38(-1.07%)
Jan 19, 2005 35.77 35.80 35.45 35.58 219,900 +0.05(+0.14%)
Jan 18, 2005 36.45 36.50 35.41 35.53 447,400 +0.28(+0.79%)
Jan 14, 2005 34.66 35.81 34.66 35.25 531,400 +1.25(+3.68%)
Jan 13, 2005 32.55 34.80 32.55 34.00 895,000 +1.90(+5.92%)
Jan 12, 2005 30.04 32.10 30.04 32.10 913,200 +1.33(+4.32%)
Jan 11, 2005 33.50 33.51 30.76 30.77 1,026,900 -2.86(-8.50%)
Jan 10, 2005 33.50 34.00 33.40 33.63 548,200 -0.49(-1.44%)
Jan 07, 2005 35.22 35.58 33.87 34.12 541,200 -1.10(-3.12%)
Jan 06, 2005 34.14 35.22 34.07 35.22 844,700 +0.83(+2.41%)
Jan 05, 2005 33.70 34.85 33.61 34.39 678,100 -0.16(-0.46%)
Jan 04, 2005 36.46 36.80 34.44 34.55 761,400 -2.41(-6.52%)
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.