Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 21.68 21.93 21.68 21.70 252,627 +0.00(+0.00%)
Mar 30, 2005 21.68 22.00 21.68 21.70 371,999 +0.06(+0.29%)
Mar 29, 2005 21.93 22.11 21.60 21.64 251,470 -0.40(-1.83%)
Mar 28, 2005 22.01 22.38 21.99 22.04 177,032 +0.09(+0.40%)
Mar 24, 2005 21.72 22.05 21.70 21.96 454,344 +0.29(+1.34%)
Mar 23, 2005 22.12 22.12 21.63 21.66 298,718 -0.46(-2.06%)
Mar 22, 2005 22.33 22.42 22.12 22.12 292,547 -0.21(-0.95%)
Mar 21, 2005 22.49 22.49 22.16 22.33 150,805 -0.17(-0.76%)
Mar 18, 2005 22.09 22.50 22.09 22.50 603,607 +0.45(+2.02%)
Mar 17, 2005 21.95 22.06 21.95 22.06 144,634 +0.11(+0.52%)
Mar 16, 2005 22.30 22.30 21.91 21.95 354,450 -0.40(-1.79%)
Mar 15, 2005 22.05 22.34 22.04 22.34 662,425 +0.33(+1.51%)
Mar 14, 2005 21.98 22.22 21.93 22.01 451,837 +0.03(+0.14%)
Mar 11, 2005 22.03 22.04 21.91 21.98 136,149 -0.05(-0.24%)
Mar 10, 2005 22.06 22.21 21.83 22.03 491,756 -0.02(-0.07%)
Mar 09, 2005 22.51 22.52 22.01 22.05 748,241 -0.51(-2.28%)
Mar 08, 2005 22.54 23.02 22.45 22.56 1,068,365 +0.00(+0.00%)
Mar 07, 2005 21.36 22.64 21.34 22.56 1,008,969 +1.22(+5.74%)
Mar 04, 2005 21.00 21.34 20.97 21.34 338,830 +0.43(+2.06%)
Mar 03, 2005 20.82 20.92 20.77 20.91 334,780 +0.08(+0.40%)
Mar 02, 2005 20.72 20.90 20.70 20.82 356,186 +0.08(+0.40%)
Mar 01, 2005 20.55 20.74 20.51 20.74 333,816 +0.17(+0.81%)
Feb 28, 2005 20.82 20.84 20.54 20.58 269,984 -0.26(-1.24%)
Feb 25, 2005 20.59 20.85 20.51 20.84 320,509 +0.23(+1.11%)
Feb 24, 2005 20.52 20.61 20.50 20.61 270,562 +0.02(+0.10%)
Feb 23, 2005 20.65 20.68 20.38 20.59 361,778 -0.07(-0.33%)
Feb 22, 2005 21.16 21.16 20.65 20.65 285,797 -0.53(-2.52%)
Feb 18, 2005 21.32 21.32 21.07 21.19 285,218 -0.13(-0.61%)
Feb 17, 2005 21.48 21.50 21.14 21.32 336,901 -0.15(-0.70%)
Feb 16, 2005 21.36 21.55 21.33 21.47 309,903 +0.17(+0.78%)
Feb 15, 2005 21.43 21.43 21.18 21.30 271,526 -0.11(-0.53%)
Feb 14, 2005 21.18 21.45 21.15 21.42 558,867 +0.20(+0.95%)
Feb 11, 2005 21.23 21.38 20.87 21.21 873,784 -0.40(-1.85%)
Feb 10, 2005 21.59 21.66 21.42 21.61 415,968 -0.08(-0.38%)
Feb 09, 2005 21.84 21.84 21.60 21.70 471,893 -0.15(-0.66%)
Feb 08, 2005 21.75 21.84 21.60 21.84 209,430 +0.04(+0.17%)
Feb 07, 2005 21.56 21.86 21.56 21.80 534,568 +0.23(+1.08%)
Feb 04, 2005 21.42 21.57 21.41 21.57 320,895 +0.16(+0.73%)
Feb 03, 2005 21.43 21.43 21.31 21.42 168,740 -0.02(-0.10%)
Feb 02, 2005 21.48 21.50 21.39 21.44 219,072 -0.01(-0.02%)
Feb 01, 2005 21.34 21.52 21.30 21.44 376,434 -0.01(-0.05%)
Jan 31, 2005 21.51 21.62 21.37 21.45 208,466 -0.06(-0.29%)
Jan 28, 2005 21.52 21.61 21.30 21.51 499,084 -0.03(-0.12%)
Jan 27, 2005 21.40 21.66 21.36 21.54 566,195 +0.15(+0.68%)
Jan 26, 2005 20.96 21.46 20.96 21.40 579,115 +0.48(+2.28%)
Jan 25, 2005 21.01 21.25 20.91 20.92 348,086 -0.12(-0.57%)
Jan 24, 2005 20.99 21.20 20.87 21.04 452,801 +0.05(+0.22%)
Jan 21, 2005 21.06 21.23 20.98 20.99 223,508 -0.07(-0.32%)
Jan 20, 2005 21.21 21.21 20.85 21.06 325,137 -0.17(-0.81%)
Jan 19, 2005 21.07 21.35 21.07 21.23 401,504 +0.12(+0.59%)
Jan 18, 2005 21.18 21.18 20.97 21.10 338,637 -0.11(-0.51%)
Jan 14, 2005 20.71 21.39 20.71 21.21 926,816 +0.51(+2.48%)
Jan 13, 2005 20.35 20.79 20.32 20.70 652,397 +0.33(+1.60%)
Jan 12, 2005 20.04 20.38 20.03 20.37 442,773 +0.32(+1.58%)
Jan 11, 2005 19.90 20.12 19.77 20.06 436,024 +0.13(+0.68%)
Jan 10, 2005 19.63 19.95 19.63 19.92 545,175 +0.30(+1.51%)
Jan 07, 2005 19.32 20.01 19.32 19.63 710,829 +0.36(+1.86%)
Jan 06, 2005 19.05 19.30 19.03 19.27 304,310 +0.22(+1.14%)
Jan 05, 2005 18.67 19.25 18.60 19.05 905,218 +0.46(+2.48%)
Jan 04, 2005 18.86 18.93 18.49 18.59 597,436 -0.30(-1.59%)
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.