Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 21.54 21.60 21.41 21.53 299,871 +0.06(+0.28%)
Mar 30, 2005 20.94 21.50 20.94 21.47 317,519 +0.54(+2.57%)
Mar 29, 2005 21.35 21.44 20.89 20.94 288,240 -0.40(-1.89%)
Mar 28, 2005 21.39 21.42 21.25 21.34 210,565 +0.02(+0.11%)
Mar 24, 2005 21.38 21.46 21.24 21.32 197,998 +0.07(+0.32%)
Mar 23, 2005 21.54 21.60 21.18 21.25 308,427 -0.34(-1.59%)
Mar 22, 2005 21.72 21.91 21.53 21.59 294,122 -0.10(-0.45%)
Mar 21, 2005 21.95 21.95 21.68 21.69 217,383 -0.26(-1.19%)
Mar 18, 2005 21.95 22.00 21.56 21.95 640,252 +0.12(+0.55%)
Mar 17, 2005 22.16 22.19 21.71 21.83 286,769 -0.28(-1.25%)
Mar 16, 2005 22.27 22.36 21.77 22.11 344,123 -0.16(-0.71%)
Mar 15, 2005 22.51 22.51 22.21 22.27 204,415 -0.12(-0.53%)
Mar 14, 2005 22.25 22.54 22.16 22.39 216,314 +0.18(+0.81%)
Mar 11, 2005 22.10 22.36 22.04 22.21 241,849 +0.04(+0.17%)
Mar 10, 2005 22.33 22.40 22.04 22.17 350,674 -0.08(-0.37%)
Mar 09, 2005 22.47 22.49 22.22 22.25 339,444 -0.22(-0.97%)
Mar 08, 2005 22.50 22.85 22.36 22.47 291,449 -0.14(-0.63%)
Mar 07, 2005 22.59 22.70 22.44 22.61 124,601 -0.07(-0.33%)
Mar 04, 2005 22.36 22.75 22.28 22.69 288,507 +0.31(+1.37%)
Mar 03, 2005 22.39 22.44 22.20 22.38 232,490 -0.01(-0.03%)
Mar 02, 2005 22.39 22.44 22.04 22.39 288,908 +0.00(+0.00%)
Mar 01, 2005 22.29 22.44 22.28 22.39 267,651 +0.10(+0.44%)
Feb 28, 2005 22.16 22.36 22.06 22.29 235,699 +0.10(+0.44%)
Feb 25, 2005 21.77 22.20 21.75 22.19 207,624 +0.36(+1.64%)
Feb 24, 2005 21.86 21.92 21.74 21.83 503,886 -0.10(-0.44%)
Feb 23, 2005 21.69 21.95 21.68 21.93 355,353 +0.38(+1.77%)
Feb 22, 2005 21.99 22.11 21.54 21.55 219,790 -0.48(-2.17%)
Feb 18, 2005 21.95 22.20 21.93 22.03 210,164 +0.06(+0.27%)
Feb 17, 2005 22.23 22.26 21.92 21.97 247,464 -0.15(-0.68%)
Feb 16, 2005 22.00 22.13 21.95 22.12 240,512 +0.10(+0.48%)
Feb 15, 2005 21.95 22.15 21.92 22.01 192,383 +0.01(+0.03%)
Feb 14, 2005 22.07 22.12 21.89 22.01 218,319 -0.08(-0.37%)
Feb 11, 2005 21.75 22.13 21.61 22.09 247,330 +0.40(+1.83%)
Feb 10, 2005 21.68 21.83 21.57 21.69 195,324 +0.16(+0.73%)
Feb 09, 2005 21.92 21.98 21.47 21.53 622,738 -0.44(-2.01%)
Feb 08, 2005 21.77 22.05 21.77 21.98 287,037 +0.12(+0.55%)
Feb 07, 2005 21.69 21.90 21.66 21.86 221,661 +0.24(+1.11%)
Feb 04, 2005 21.60 21.78 21.41 21.62 429,686 +0.03(+0.14%)
Feb 03, 2005 21.73 21.74 21.48 21.59 325,807 -0.19(-0.89%)
Feb 02, 2005 21.33 21.79 21.02 21.78 468,591 +0.45(+2.10%)
Feb 01, 2005 21.32 21.47 21.27 21.33 344,792 +0.02(+0.07%)
Jan 31, 2005 20.98 21.38 20.90 21.32 587,978 +0.47(+2.26%)
Jan 28, 2005 20.70 20.85 20.59 20.85 788,917 +0.25(+1.23%)
Jan 27, 2005 20.26 20.63 19.77 20.59 870,202 +0.33(+1.62%)
Jan 26, 2005 19.86 20.32 19.82 20.26 867,261 +0.47(+2.38%)
Jan 25, 2005 20.08 20.57 19.52 19.79 1,203,363 +0.09(+0.46%)
Jan 24, 2005 19.85 19.99 19.45 19.70 450,275 -0.10(-0.49%)
Jan 21, 2005 20.11 20.18 19.67 19.80 561,641 -0.21(-1.05%)
Jan 20, 2005 20.46 20.64 19.87 20.01 647,471 -0.61(-2.94%)
Jan 19, 2005 20.48 20.63 20.38 20.61 580,224 +0.21(+1.03%)
Jan 18, 2005 20.33 20.47 20.11 20.41 421,264 +0.07(+0.37%)
Jan 14, 2005 20.16 20.34 20.05 20.33 380,755 +0.33(+1.65%)
Jan 13, 2005 20.05 20.20 19.96 20.00 295,058 -0.04(-0.22%)
Jan 12, 2005 19.81 20.05 19.53 20.05 525,410 +0.23(+1.17%)
Jan 11, 2005 20.09 20.16 19.75 19.81 418,189 -0.30(-1.49%)
Jan 10, 2005 20.36 20.36 20.04 20.11 303,481 -0.16(-0.81%)
Jan 07, 2005 20.57 20.67 20.14 20.28 333,428 -0.18(-0.88%)
Jan 06, 2005 20.70 20.70 20.27 20.46 534,501 -0.07(-0.33%)
Jan 05, 2005 20.88 21.00 20.39 20.52 598,005 -0.36(-1.72%)
Jan 04, 2005 21.27 21.35 20.81 20.88 482,227 -0.28(-1.31%)
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.