Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 22.65 22.96 22.55 22.75 2,608,523 +0.06(+0.25%)
Mar 30, 2005 22.24 22.71 22.20 22.70 3,153,422 +0.46(+2.06%)
Mar 29, 2005 22.80 22.91 22.20 22.24 4,232,135 -0.63(-2.76%)
Mar 28, 2005 22.66 23.09 22.63 22.87 3,011,015 +0.21(+0.92%)
Mar 24, 2005 22.52 22.77 22.43 22.66 2,771,396 +0.32(+1.42%)
Mar 23, 2005 22.20 22.62 22.15 22.35 4,913,472 -0.38(-1.68%)
Mar 22, 2005 23.38 23.38 22.66 22.73 3,991,663 -0.56(-2.41%)
Mar 21, 2005 23.13 23.42 23.05 23.29 5,759,388 +0.61(+2.68%)
Mar 18, 2005 22.73 22.87 22.56 22.68 4,579,199 -0.05(-0.21%)
Mar 17, 2005 23.08 23.12 22.69 22.73 3,590,024 -0.37(-1.58%)
Mar 16, 2005 23.19 23.26 22.99 23.09 3,293,271 -0.19(-0.80%)
Mar 15, 2005 22.98 23.44 22.98 23.28 4,130,659 +0.20(+0.85%)
Mar 14, 2005 23.16 23.30 22.75 23.08 5,736,364 -0.06(-0.24%)
Mar 11, 2005 23.21 23.36 22.93 23.14 6,022,031 -0.07(-0.30%)
Mar 10, 2005 22.49 23.24 22.49 23.21 8,143,641 +0.72(+3.18%)
Mar 09, 2005 22.70 22.75 22.14 22.49 7,497,266 -0.32(-1.40%)
Mar 08, 2005 22.83 23.13 22.54 22.81 5,080,609 -0.02(-0.10%)
Mar 07, 2005 23.10 23.41 22.59 22.84 7,799,988 -0.27(-1.16%)
Mar 04, 2005 22.73 23.69 22.73 23.10 10,463,940 +0.39(+1.73%)
Mar 03, 2005 23.54 23.54 22.37 22.71 16,970,326 -0.63(-2.68%)
Mar 02, 2005 24.95 24.95 22.88 23.34 33,347,146 -2.46(-9.55%)
Mar 01, 2005 24.27 25.86 24.27 25.80 11,024,188 +1.57(+6.48%)
Feb 28, 2005 24.72 24.78 24.19 24.23 5,539,382 -0.53(-2.15%)
Feb 25, 2005 24.62 24.88 24.32 24.76 3,943,910 +0.13(+0.54%)
Feb 24, 2005 24.38 24.81 24.13 24.63 4,876,805 +0.25(+1.04%)
Feb 23, 2005 24.64 24.92 24.22 24.37 5,889,857 -0.24(-0.99%)
Feb 22, 2005 24.86 25.41 24.45 24.62 5,968,308 -0.54(-2.15%)
Feb 18, 2005 24.88 25.26 24.80 25.16 4,755,716 +0.17(+0.69%)
Feb 17, 2005 25.27 25.53 24.88 24.98 5,622,950 -0.36(-1.42%)
Feb 16, 2005 24.87 25.43 24.37 25.34 10,090,441 +0.47(+1.89%)
Feb 15, 2005 24.77 24.97 24.54 24.87 5,406,354 +0.10(+0.40%)
Feb 14, 2005 24.71 24.87 24.43 24.77 4,831,610 +0.21(+0.84%)
Feb 11, 2005 24.18 24.70 23.92 24.57 5,779,001 +0.38(+1.59%)
Feb 10, 2005 23.95 24.30 23.65 24.18 8,056,662 +0.38(+1.58%)
Feb 09, 2005 24.67 24.68 23.69 23.81 8,234,032 -0.87(-3.51%)
Feb 08, 2005 24.53 24.79 24.36 24.67 7,962,861 +0.20(+0.83%)
Feb 07, 2005 24.33 24.59 24.03 24.47 8,948,626 +0.43(+1.81%)
Feb 04, 2005 22.87 24.04 22.75 24.03 10,453,707 +1.14(+4.99%)
Feb 03, 2005 22.75 23.20 22.34 22.89 7,465,715 +0.10(+0.43%)
Feb 02, 2005 22.55 23.14 22.55 22.79 12,544,619 +0.34(+1.50%)
Feb 01, 2005 22.69 22.98 21.82 22.46 29,484,246 -2.70(-10.72%)
Jan 31, 2005 25.01 25.30 24.78 25.15 9,039,016 +0.59(+2.39%)
Jan 28, 2005 24.98 24.98 23.95 24.57 11,832,583 -0.05(-0.20%)
Jan 27, 2005 23.81 24.63 23.49 24.61 13,649,767 +1.50(+6.49%)
Jan 26, 2005 22.00 23.16 21.74 23.11 10,336,882 +1.33(+6.11%)
Jan 25, 2005 21.69 22.33 21.52 21.78 9,909,661 +0.08(+0.38%)
Jan 24, 2005 22.22 22.34 21.59 21.70 13,868,067 -0.84(-3.74%)
Jan 21, 2005 22.76 22.98 22.40 22.54 9,705,856 -0.57(-2.45%)
Jan 20, 2005 23.84 23.84 22.68 23.11 14,896,469 -0.84(-3.53%)
Jan 19, 2005 24.45 24.52 23.89 23.95 4,303,765 -0.25(-1.02%)
Jan 18, 2005 24.33 24.33 24.04 24.20 4,461,522 -0.16(-0.66%)
Jan 14, 2005 24.29 24.51 24.08 24.36 2,545,421 +0.03(+0.13%)
Jan 13, 2005 24.29 24.67 23.82 24.33 6,890,970 +0.04(+0.17%)
Jan 12, 2005 24.91 25.09 23.45 24.29 16,178,133 -0.63(-2.51%)
Jan 11, 2005 25.19 25.23 24.87 24.91 4,956,962 -0.35(-1.40%)
Jan 10, 2005 25.52 25.63 25.07 25.27 6,993,299 -0.25(-0.99%)
Jan 07, 2005 25.98 26.16 25.46 25.52 4,794,942 -0.46(-1.76%)
Jan 06, 2005 25.51 26.09 25.34 25.98 4,967,195 +0.47(+1.84%)
Jan 05, 2005 25.15 25.71 25.05 25.51 7,979,916 +0.35(+1.40%)
Jan 04, 2005 25.56 25.94 24.63 25.15 11,600,639 -0.40(-1.56%)
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.