Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 36.36 36.63 36.22 36.38 215,406 +0.37(+1.03%)
Mar 30, 2005 35.43 36.21 35.10 36.01 112,458 +0.84(+2.39%)
Mar 29, 2005 36.20 36.20 35.05 35.17 111,834 -0.76(-2.11%)
Mar 28, 2005 35.56 36.21 35.37 35.93 180,963 +0.56(+1.60%)
Mar 24, 2005 35.60 36.02 35.36 35.37 135,513 +0.04(+0.12%)
Mar 23, 2005 35.79 36.53 35.07 35.32 268,145 -0.83(-2.28%)
Mar 22, 2005 36.57 36.94 35.88 36.15 114,097 -0.18(-0.49%)
Mar 21, 2005 36.44 36.63 35.63 36.32 187,311 +0.28(+0.77%)
Mar 18, 2005 36.93 36.93 35.49 36.05 511,347 -0.62(-1.70%)
Mar 17, 2005 37.05 37.43 36.58 36.67 247,549 -0.72(-1.91%)
Mar 16, 2005 36.83 37.69 36.83 37.39 193,407 +0.25(+0.68%)
Mar 15, 2005 36.27 37.29 36.26 37.13 274,437 +0.79(+2.18%)
Mar 14, 2005 36.56 36.88 36.29 36.34 202,369 -0.30(-0.83%)
Mar 11, 2005 36.91 37.13 36.42 36.64 266,393 -0.48(-1.29%)
Mar 10, 2005 38.27 38.35 36.96 37.12 303,682 -0.94(-2.48%)
Mar 09, 2005 38.78 38.83 37.97 38.07 124,581 -0.41(-1.07%)
Mar 08, 2005 38.68 38.94 38.45 38.48 339,542 -0.34(-0.87%)
Mar 07, 2005 38.40 39.13 37.89 38.82 164,836 +0.42(+1.10%)
Mar 04, 2005 37.52 38.67 37.52 38.40 197,905 +0.73(+1.95%)
Mar 03, 2005 37.87 37.89 37.57 37.66 317,078 -0.10(-0.27%)
Mar 02, 2005 37.47 37.83 37.28 37.76 150,249 +0.19(+0.52%)
Mar 01, 2005 37.92 37.93 37.33 37.57 160,379 -0.21(-0.56%)
Feb 28, 2005 37.76 37.92 37.39 37.78 293,464 -0.13(-0.36%)
Feb 25, 2005 37.76 38.01 37.66 37.92 168,194 +0.15(+0.40%)
Feb 24, 2005 37.97 38.30 37.55 37.76 239,430 +0.24(+0.65%)
Feb 23, 2005 38.02 38.02 36.70 37.52 243,861 -0.42(-1.11%)
Feb 22, 2005 39.52 39.52 37.77 37.94 248,815 -1.33(-3.39%)
Feb 18, 2005 38.78 39.45 38.78 39.27 221,016 +0.34(+0.87%)
Feb 17, 2005 38.05 39.20 38.05 38.94 352,115 +0.71(+1.85%)
Feb 16, 2005 37.89 38.61 37.74 38.23 181,829 +0.17(+0.44%)
Feb 15, 2005 37.36 38.30 37.29 38.06 171,193 +0.32(+0.85%)
Feb 14, 2005 37.89 38.00 37.18 37.74 144,396 -0.34(-0.88%)
Feb 11, 2005 37.67 38.35 37.23 38.08 167,336 +0.24(+0.62%)
Feb 10, 2005 37.42 38.10 37.42 37.84 82,793 +0.12(+0.31%)
Feb 09, 2005 37.58 38.15 37.28 37.72 173,691 -0.09(-0.24%)
Feb 08, 2005 37.22 37.84 37.18 37.82 99,630 +0.39(+1.03%)
Feb 07, 2005 37.58 38.08 37.38 37.43 282,692 -0.75(-1.96%)
Feb 04, 2005 38.14 38.34 37.81 38.18 229,821 +0.08(+0.20%)
Feb 03, 2005 36.46 38.26 36.38 38.10 449,782 +1.69(+4.65%)
Feb 02, 2005 36.42 36.51 36.11 36.41 208,154 +0.12(+0.32%)
Feb 01, 2005 36.93 36.97 36.11 36.29 176,730 -0.51(-1.40%)
Jan 31, 2005 36.48 36.80 36.02 36.80 201,261 +0.63(+1.75%)
Jan 28, 2005 36.13 36.28 35.41 36.17 161,211 +0.40(+1.13%)
Jan 27, 2005 35.50 36.13 35.14 35.77 169,484 +0.40(+1.14%)
Jan 26, 2005 35.63 35.63 34.95 35.37 154,765 +0.08(+0.24%)
Jan 25, 2005 35.37 35.95 35.04 35.28 178,108 +0.05(+0.14%)
Jan 24, 2005 37.20 37.33 35.17 35.23 272,555 -1.65(-4.47%)
Jan 21, 2005 36.00 37.20 35.79 36.88 303,473 +0.66(+1.81%)
Jan 20, 2005 36.36 36.64 36.05 36.22 101,226 -0.43(-1.17%)
Jan 19, 2005 36.94 36.94 36.12 36.65 232,765 -0.13(-0.37%)
Jan 18, 2005 36.21 36.96 35.43 36.79 449,462 +0.90(+2.51%)
Jan 14, 2005 35.52 36.22 35.22 35.89 250,093 +0.78(+2.23%)
Jan 13, 2005 34.89 35.49 34.58 35.10 235,834 -0.02(-0.05%)
Jan 12, 2005 35.59 35.61 34.65 35.12 365,716 +0.13(+0.39%)
Jan 11, 2005 35.43 35.59 34.94 34.99 302,746 -0.36(-1.02%)
Jan 10, 2005 34.11 35.89 33.83 35.35 419,896 +1.86(+5.56%)
Jan 07, 2005 33.96 34.35 33.47 33.49 181,543 -0.48(-1.41%)
Jan 06, 2005 34.20 34.32 33.75 33.97 206,414 +0.04(+0.12%)
Jan 05, 2005 34.94 35.51 33.71 33.93 420,553 -1.15(-3.29%)
Jan 04, 2005 34.87 35.41 34.85 35.08 298,978 +0.18(+0.51%)
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.