Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 28.11 28.20 27.88 28.20 43,200 +0.09(+0.30%)
Mar 30, 2005 27.77 28.20 27.77 28.11 56,300 +0.39(+1.41%)
Mar 29, 2005 27.57 27.90 27.55 27.73 41,000 +0.11(+0.38%)
Mar 28, 2005 27.27 27.65 27.27 27.62 23,700 +0.10(+0.36%)
Mar 24, 2005 27.43 27.77 27.43 27.52 20,500 +0.28(+1.03%)
Mar 23, 2005 27.68 27.68 27.12 27.24 29,500 -0.44(-1.59%)
Mar 22, 2005 27.93 28.39 27.67 27.68 21,500 -0.31(-1.11%)
Mar 21, 2005 28.05 28.25 27.99 27.99 37,500 -0.41(-1.44%)
Mar 18, 2005 28.50 28.52 28.20 28.40 65,900 +0.00(+0.00%)
Mar 17, 2005 28.55 28.59 28.30 28.40 21,700 -0.09(-0.32%)
Mar 16, 2005 28.48 28.75 28.48 28.49 33,000 -0.02(-0.05%)
Mar 15, 2005 28.77 29.03 28.50 28.50 21,800 -0.34(-1.16%)
Mar 14, 2005 28.40 28.84 28.40 28.84 24,500 +0.49(+1.73%)
Mar 11, 2005 28.50 28.70 28.30 28.35 21,300 -0.02(-0.09%)
Mar 10, 2005 28.48 28.55 28.21 28.38 34,300 -0.10(-0.35%)
Mar 09, 2005 28.66 28.73 28.39 28.48 36,200 -0.18(-0.65%)
Mar 08, 2005 28.85 28.95 28.51 28.66 27,100 -0.28(-0.97%)
Mar 07, 2005 29.00 29.20 28.94 28.94 37,000 -0.03(-0.10%)
Mar 04, 2005 28.38 28.99 28.38 28.97 40,200 +0.77(+2.73%)
Mar 03, 2005 27.79 28.30 27.62 28.20 43,500 +0.42(+1.51%)
Mar 02, 2005 27.95 28.07 27.75 27.78 27,400 -0.23(-0.84%)
Mar 01, 2005 27.88 28.23 27.88 28.02 25,100 +0.08(+0.29%)
Feb 28, 2005 27.93 28.09 27.79 27.93 21,200 +0.01(+0.04%)
Feb 25, 2005 27.41 27.97 27.36 27.93 20,700 +0.52(+1.88%)
Feb 24, 2005 27.32 27.41 27.07 27.41 30,600 +0.09(+0.35%)
Feb 23, 2005 27.02 27.41 27.02 27.32 24,000 +0.23(+0.85%)
Feb 22, 2005 27.70 27.77 27.08 27.09 30,100 -0.72(-2.61%)
Feb 18, 2005 28.07 28.07 27.70 27.81 29,900 -0.32(-1.12%)
Feb 17, 2005 28.43 28.43 28.05 28.12 22,400 -0.35(-1.23%)
Feb 16, 2005 28.18 28.52 28.00 28.48 36,500 +0.21(+0.74%)
Feb 15, 2005 28.00 28.39 28.00 28.27 30,300 +0.22(+0.78%)
Feb 14, 2005 28.43 28.43 27.91 28.05 45,800 -0.47(-1.67%)
Feb 11, 2005 27.70 28.57 27.50 28.52 47,700 +0.82(+2.96%)
Feb 10, 2005 27.67 27.78 27.54 27.70 27,000 +0.04(+0.13%)
Feb 09, 2005 28.18 28.29 27.66 27.66 27,100 -0.39(-1.39%)
Feb 08, 2005 27.43 28.05 27.43 28.05 29,700 +0.62(+2.28%)
Feb 07, 2005 27.70 27.86 27.43 27.43 15,100 -0.27(-0.97%)
Feb 04, 2005 27.18 27.73 27.18 27.70 24,000 +0.52(+1.91%)
Feb 03, 2005 27.00 27.18 26.82 27.18 29,000 +0.09(+0.33%)
Feb 02, 2005 27.30 27.32 26.98 27.09 41,900 +0.02(+0.09%)
Feb 01, 2005 26.95 27.27 26.75 27.07 55,400 +0.42(+1.56%)
Jan 31, 2005 26.00 26.71 26.00 26.65 30,200 +0.57(+2.21%)
Jan 28, 2005 26.12 26.12 25.80 26.07 22,000 -0.05(-0.17%)
Jan 27, 2005 26.02 26.20 25.88 26.12 20,000 +0.14(+0.54%)
Jan 26, 2005 25.55 26.05 25.52 25.98 25,900 +0.48(+1.88%)
Jan 25, 2005 25.38 25.73 25.38 25.50 15,000 +0.18(+0.69%)
Jan 24, 2005 25.52 25.60 25.28 25.32 16,200 -0.30(-1.17%)
Jan 21, 2005 25.38 25.84 25.30 25.62 23,200 +0.29(+1.12%)
Jan 20, 2005 25.48 25.73 25.30 25.34 33,700 -0.14(-0.57%)
Jan 19, 2005 26.00 26.00 25.43 25.48 32,400 -0.46(-1.77%)
Jan 18, 2005 25.64 26.02 25.55 25.95 18,600 +0.41(+1.59%)
Jan 14, 2005 25.07 25.54 25.00 25.54 15,000 +0.36(+1.45%)
Jan 13, 2005 25.32 25.43 25.10 25.18 24,800 -0.15(-0.59%)
Jan 12, 2005 25.27 25.32 24.94 25.32 24,500 +0.00(+0.00%)
Jan 11, 2005 25.35 25.39 25.09 25.32 23,900 -0.15(-0.59%)
Jan 10, 2005 24.98 25.79 24.98 25.48 31,300 +0.20(+0.79%)
Jan 07, 2005 25.65 25.93 25.27 25.27 44,800 -0.33(-1.27%)
Jan 06, 2005 25.18 25.69 25.15 25.60 18,900 +0.36(+1.41%)
Jan 05, 2005 25.32 25.65 25.25 25.25 48,300 -0.08(-0.32%)
Jan 04, 2005 25.70 25.75 25.30 25.32 38,300 -0.30(-1.17%)
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.