Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 25.94 26.14 25.75 25.95 5,123,167 +0.04(+0.16%)
Mar 30, 2005 25.50 25.96 25.50 25.91 5,214,081 +0.46(+1.81%)
Mar 29, 2005 25.80 25.91 25.29 25.45 7,495,968 -0.41(-1.59%)
Mar 28, 2005 25.94 26.16 25.85 25.86 4,957,973 -0.06(-0.24%)
Mar 24, 2005 26.12 26.19 25.91 25.92 6,060,414 -0.08(-0.30%)
Mar 23, 2005 26.60 26.78 25.98 26.00 7,657,863 -0.67(-2.51%)
Mar 22, 2005 26.67 27.04 26.60 26.67 4,503,976 -0.03(-0.13%)
Mar 21, 2005 26.71 26.81 26.49 26.70 4,031,050 -0.09(-0.34%)
Mar 18, 2005 26.80 27.04 26.62 26.79 7,679,230 -0.01(-0.03%)
Mar 17, 2005 26.72 26.95 26.57 26.80 4,066,183 +0.20(+0.73%)
Mar 16, 2005 27.06 27.17 26.47 26.60 4,160,252 -0.63(-2.31%)
Mar 15, 2005 27.13 27.32 26.99 27.23 7,081,692 +0.10(+0.39%)
Mar 14, 2005 27.04 27.28 27.01 27.13 5,520,952 +0.27(+0.99%)
Mar 11, 2005 26.95 27.23 26.76 26.86 7,118,975 +0.12(+0.44%)
Mar 10, 2005 26.66 26.87 26.36 26.74 4,752,197 +0.16(+0.60%)
Mar 09, 2005 26.79 27.10 26.52 26.58 4,873,368 -0.42(-1.55%)
Mar 08, 2005 27.02 27.11 26.80 27.00 4,172,010 -0.01(-0.05%)
Mar 07, 2005 27.11 27.30 26.93 27.02 3,956,340 +0.04(+0.16%)
Mar 04, 2005 26.71 26.99 26.53 26.97 3,939,133 +0.47(+1.79%)
Mar 03, 2005 26.40 26.79 26.23 26.50 4,155,520 +0.16(+0.61%)
Mar 02, 2005 26.28 26.64 26.07 26.34 4,169,716 +0.06(+0.24%)
Mar 01, 2005 26.48 26.67 26.18 26.28 4,743,020 -0.20(-0.76%)
Feb 28, 2005 26.47 26.70 26.17 26.48 3,328,689 -0.11(-0.42%)
Feb 25, 2005 26.18 26.68 26.16 26.59 3,845,494 +0.31(+1.19%)
Feb 24, 2005 25.99 26.36 25.82 26.28 4,030,333 +0.21(+0.80%)
Feb 23, 2005 26.08 26.23 25.84 26.07 3,676,285 +0.08(+0.30%)
Feb 22, 2005 26.29 26.48 25.99 25.99 5,133,922 -0.57(-2.15%)
Feb 18, 2005 26.44 26.64 26.32 26.56 3,992,333 +0.12(+0.45%)
Feb 17, 2005 26.95 27.06 26.42 26.44 4,858,885 -0.40(-1.48%)
Feb 16, 2005 26.98 27.09 26.73 26.84 5,880,880 -0.39(-1.43%)
Feb 15, 2005 27.41 27.47 27.18 27.23 7,587,885 -0.17(-0.64%)
Feb 14, 2005 27.18 27.55 26.95 27.41 5,744,222 +0.11(+0.41%)
Feb 11, 2005 26.69 27.44 26.69 27.29 7,810,152 +0.47(+1.77%)
Feb 10, 2005 26.43 26.86 26.35 26.82 6,853,546 +0.74(+2.83%)
Feb 09, 2005 26.14 26.42 25.99 26.08 5,193,719 -0.08(-0.29%)
Feb 08, 2005 26.22 26.29 25.94 26.16 5,235,447 -0.13(-0.48%)
Feb 07, 2005 26.29 26.60 26.16 26.28 6,900,007 -0.11(-0.42%)
Feb 04, 2005 26.30 26.53 26.14 26.40 7,018,597 +0.26(+0.99%)
Feb 03, 2005 25.65 26.19 25.59 26.14 9,856,723 +0.52(+2.01%)
Feb 02, 2005 25.35 25.66 25.25 25.62 6,527,747 +0.47(+1.89%)
Feb 01, 2005 25.16 25.36 25.00 25.15 5,068,819 +0.06(+0.22%)
Jan 31, 2005 24.94 25.24 24.82 25.09 6,150,468 +0.20(+0.81%)
Jan 28, 2005 25.07 25.42 24.64 24.89 6,114,762 -0.24(-0.94%)
Jan 27, 2005 24.86 25.13 24.71 25.13 4,855,013 +0.20(+0.78%)
Jan 26, 2005 24.21 24.95 24.21 24.93 6,542,803 +0.47(+1.91%)
Jan 25, 2005 24.56 24.79 24.41 24.46 4,823,609 -0.06(-0.26%)
Jan 24, 2005 24.64 24.79 24.42 24.53 6,115,335 +0.13(+0.51%)
Jan 21, 2005 24.61 24.77 24.39 24.40 4,344,661 -0.13(-0.51%)
Jan 20, 2005 24.65 24.82 24.42 24.53 4,443,606 -0.14(-0.57%)
Jan 19, 2005 24.97 25.07 24.65 24.67 3,322,953 -0.33(-1.34%)
Jan 18, 2005 24.54 25.03 24.41 25.00 6,795,470 +0.36(+1.44%)
Jan 14, 2005 24.36 24.83 24.31 24.64 6,898,430 +0.53(+2.20%)
Jan 13, 2005 24.56 24.62 24.11 24.11 5,045,445 -0.28(-1.14%)
Jan 12, 2005 23.88 24.69 23.74 24.39 8,180,261 +0.68(+2.88%)
Jan 11, 2005 23.71 24.00 23.61 23.71 6,519,860 -0.07(-0.29%)
Jan 10, 2005 23.76 24.07 23.45 23.78 6,350,364 -0.08(-0.32%)
Jan 07, 2005 23.95 24.09 23.76 23.86 5,256,383 -0.09(-0.38%)
Jan 06, 2005 24.11 24.23 23.91 23.95 5,737,626 -0.16(-0.67%)
Jan 05, 2005 24.32 24.44 23.98 24.11 7,605,237 -0.07(-0.29%)
Jan 04, 2005 24.59 24.76 23.94 24.18 7,300,373 -0.44(-1.78%)
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.