Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 58.79 58.79 57.94 58.46 3,385,300 -0.33(-0.56%)
Mar 30, 2005 57.25 58.80 57.25 58.79 3,652,600 +1.54(+2.69%)
Mar 29, 2005 57.73 58.17 57.00 57.25 5,307,200 -0.85(-1.46%)
Mar 28, 2005 57.30 58.13 57.26 58.10 3,104,100 +1.30(+2.29%)
Mar 24, 2005 57.02 57.24 56.67 56.80 1,806,400 -0.05(-0.09%)
Mar 23, 2005 57.23 57.40 56.62 56.85 3,041,300 -0.37(-0.65%)
Mar 22, 2005 57.00 57.70 56.95 57.22 3,646,500 +0.38(+0.67%)
Mar 21, 2005 57.00 57.20 56.58 56.84 2,053,200 -0.32(-0.56%)
Mar 18, 2005 57.05 57.19 56.57 57.16 5,497,600 +0.27(+0.47%)
Mar 17, 2005 56.75 57.31 56.71 56.89 3,839,200 +0.12(+0.21%)
Mar 16, 2005 58.30 58.52 56.70 56.77 4,868,300 -1.71(-2.92%)
Mar 15, 2005 57.85 58.94 57.63 58.48 4,775,300 +0.77(+1.33%)
Mar 14, 2005 57.50 57.99 57.30 57.71 3,272,300 +0.22(+0.38%)
Mar 11, 2005 57.85 58.22 57.20 57.49 3,275,100 -0.49(-0.85%)
Mar 10, 2005 57.76 58.36 57.69 57.98 3,411,000 +0.23(+0.40%)
Mar 09, 2005 57.85 58.05 57.44 57.75 3,505,800 -0.40(-0.69%)
Mar 08, 2005 58.31 58.68 57.81 58.15 4,604,500 -0.15(-0.26%)
Mar 07, 2005 57.52 58.42 57.25 58.30 6,256,100 -0.08(-0.14%)
Mar 04, 2005 57.63 58.74 56.99 58.38 6,625,600 +0.96(+1.67%)
Mar 03, 2005 55.45 58.07 55.32 57.42 8,889,100 +2.12(+3.83%)
Mar 02, 2005 54.45 55.42 54.37 55.30 4,414,100 +0.81(+1.49%)
Mar 01, 2005 54.98 55.23 54.26 54.49 4,279,200 -0.48(-0.87%)
Feb 28, 2005 54.90 55.05 54.71 54.97 4,608,600 -0.02(-0.04%)
Feb 25, 2005 53.60 55.03 53.33 54.99 4,502,800 +1.05(+1.95%)
Feb 24, 2005 53.20 53.94 52.96 53.94 3,890,600 +1.22(+2.31%)
Feb 23, 2005 52.80 53.11 52.56 52.72 4,072,900 +0.57(+1.09%)
Feb 22, 2005 52.35 52.55 52.07 52.15 3,327,100 -0.63(-1.19%)
Feb 18, 2005 53.67 53.67 52.55 52.78 4,805,100 -0.88(-1.64%)
Feb 17, 2005 54.20 54.45 53.58 53.66 4,133,800 -0.26(-0.48%)
Feb 16, 2005 54.15 54.29 53.80 53.92 2,767,500 -0.51(-0.94%)
Feb 15, 2005 54.25 54.82 54.01 54.43 3,302,200 +0.39(+0.72%)
Feb 14, 2005 54.01 54.33 53.72 54.04 2,882,800 -0.10(-0.18%)
Feb 11, 2005 53.75 54.30 53.35 54.14 2,204,300 +0.28(+0.52%)
Feb 10, 2005 54.12 54.43 53.63 53.86 3,634,700 -0.26(-0.48%)
Feb 09, 2005 53.50 54.16 53.36 54.12 4,835,300 +0.62(+1.16%)
Feb 08, 2005 52.65 53.62 52.39 53.50 6,070,700 +1.00(+1.90%)
Feb 07, 2005 52.42 52.69 52.30 52.50 3,731,200 -0.08(-0.15%)
Feb 04, 2005 51.95 52.90 51.90 52.58 3,324,900 +0.58(+1.12%)
Feb 03, 2005 52.95 52.95 51.94 52.00 4,199,200 -0.23(-0.44%)
Feb 02, 2005 52.20 52.89 51.42 52.23 6,095,300 +1.19(+2.33%)
Feb 01, 2005 50.60 51.18 50.22 51.04 2,684,700 +0.44(+0.87%)
Jan 31, 2005 50.25 50.63 50.07 50.60 3,894,400 +0.68(+1.36%)
Jan 28, 2005 50.97 50.98 49.54 49.92 3,717,100 -1.05(-2.06%)
Jan 27, 2005 49.54 51.00 49.54 50.97 4,708,800 +1.11(+2.23%)
Jan 26, 2005 49.56 50.34 49.52 49.86 3,530,800 +0.02(+0.04%)
Jan 25, 2005 50.15 50.21 49.52 49.84 2,954,600 +0.20(+0.40%)
Jan 24, 2005 50.33 50.60 49.52 49.64 3,019,300 -0.43(-0.86%)
Jan 21, 2005 50.65 50.98 50.01 50.07 2,593,000 -0.83(-1.63%)
Jan 20, 2005 51.10 51.51 50.88 50.90 2,457,500 -0.51(-0.99%)
Jan 19, 2005 51.60 51.86 51.31 51.41 2,723,200 -0.47(-0.91%)
Jan 18, 2005 50.50 51.97 50.45 51.88 3,537,400 +0.97(+1.91%)
Jan 14, 2005 50.60 50.99 50.10 50.91 3,084,500 +0.28(+0.55%)
Jan 13, 2005 51.90 52.15 50.59 50.63 4,252,500 -1.31(-2.52%)
Jan 12, 2005 51.00 51.96 50.95 51.94 4,126,100 +1.12(+2.20%)
Jan 11, 2005 51.03 51.10 50.62 50.82 2,044,100 -0.16(-0.31%)
Jan 10, 2005 50.13 51.33 50.10 50.98 2,877,800 +0.67(+1.33%)
Jan 07, 2005 50.50 50.85 50.10 50.31 1,957,100 -0.17(-0.34%)
Jan 06, 2005 50.68 51.12 50.34 50.48 3,076,700 -0.33(-0.65%)
Jan 05, 2005 50.00 51.13 49.55 50.81 5,336,700 +0.83(+1.66%)
Jan 04, 2005 51.15 51.15 49.88 49.98 4,657,900 -0.99(-1.94%)
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.