Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 38.64 38.97 38.35 38.70 1,155,400 -0.12(-0.31%)
Mar 30, 2005 38.35 38.94 38.28 38.82 1,154,900 +0.55(+1.44%)
Mar 29, 2005 38.18 38.49 38.09 38.27 1,400,500 -0.05(-0.13%)
Mar 28, 2005 38.43 38.74 38.32 38.32 910,600 -0.22(-0.57%)
Mar 24, 2005 38.51 38.69 38.35 38.54 1,698,700 +0.31(+0.81%)
Mar 23, 2005 37.80 38.35 37.72 38.23 1,755,200 +0.31(+0.82%)
Mar 22, 2005 38.25 38.53 37.86 37.92 1,610,500 -0.23(-0.60%)
Mar 21, 2005 38.45 38.71 38.01 38.15 1,385,200 -0.36(-0.93%)
Mar 18, 2005 38.59 38.77 38.15 38.51 2,495,400 -0.07(-0.18%)
Mar 17, 2005 38.20 38.77 38.02 38.58 1,078,500 +0.48(+1.26%)
Mar 16, 2005 38.49 38.73 37.95 38.10 921,600 -0.63(-1.63%)
Mar 15, 2005 39.22 39.34 38.73 38.73 909,300 -0.46(-1.17%)
Mar 14, 2005 38.60 39.19 38.58 39.19 1,206,600 +0.55(+1.42%)
Mar 11, 2005 39.12 39.12 38.53 38.64 800,300 -0.34(-0.87%)
Mar 10, 2005 39.03 39.22 38.84 38.98 973,400 -0.02(-0.05%)
Mar 09, 2005 39.00 39.25 38.68 39.00 1,327,200 +0.00(+0.00%)
Mar 08, 2005 38.80 39.21 38.77 39.00 2,023,000 +0.02(+0.05%)
Mar 07, 2005 38.74 39.15 38.60 38.98 1,400,000 +0.37(+0.96%)
Mar 04, 2005 38.26 38.72 37.96 38.61 1,078,100 +0.62(+1.63%)
Mar 03, 2005 38.16 38.45 37.74 37.99 1,319,000 -0.11(-0.29%)
Mar 02, 2005 38.25 38.60 38.10 38.10 1,204,200 -0.26(-0.68%)
Mar 01, 2005 38.45 38.50 38.16 38.36 1,954,900 +0.12(+0.31%)
Feb 28, 2005 38.69 38.70 38.17 38.24 1,141,300 -0.35(-0.91%)
Feb 25, 2005 38.05 38.69 38.05 38.59 1,140,700 +0.44(+1.15%)
Feb 24, 2005 38.22 38.37 37.79 38.15 1,482,800 -0.10(-0.26%)
Feb 23, 2005 37.93 38.33 37.87 38.25 1,180,100 +0.32(+0.84%)
Feb 22, 2005 37.95 38.09 37.41 37.93 1,768,700 -0.26(-0.68%)
Feb 18, 2005 38.50 38.52 38.16 38.19 910,700 -0.27(-0.70%)
Feb 17, 2005 38.29 38.83 38.24 38.46 1,600,700 +0.19(+0.50%)
Feb 16, 2005 37.99 38.48 37.93 38.27 1,103,900 +0.17(+0.45%)
Feb 15, 2005 38.08 38.29 37.99 38.10 985,000 -0.12(-0.31%)
Feb 14, 2005 37.81 38.40 37.80 38.22 844,000 +0.17(+0.45%)
Feb 11, 2005 37.97 38.37 37.86 38.05 1,446,500 -0.10(-0.26%)
Feb 10, 2005 37.80 38.22 37.63 38.15 724,700 +0.49(+1.30%)
Feb 09, 2005 37.80 38.13 37.52 37.66 1,121,300 -0.24(-0.63%)
Feb 08, 2005 38.20 38.30 37.65 37.90 1,363,800 -0.45(-1.17%)
Feb 07, 2005 37.77 38.44 37.63 38.35 1,181,200 +0.43(+1.13%)
Feb 04, 2005 38.15 38.20 37.65 37.92 1,472,200 -0.18(-0.47%)
Feb 03, 2005 38.51 39.04 37.76 38.10 1,808,700 +0.30(+0.79%)
Feb 02, 2005 37.68 38.00 37.41 37.80 1,087,500 +0.09(+0.24%)
Feb 01, 2005 37.56 37.80 37.07 37.71 1,376,200 +0.31(+0.83%)
Jan 31, 2005 37.40 37.50 36.93 37.40 1,061,500 +0.38(+1.03%)
Jan 28, 2005 37.40 37.56 36.56 37.02 1,173,600 -0.21(-0.56%)
Jan 27, 2005 37.07 37.81 36.91 37.23 1,409,200 +0.23(+0.62%)
Jan 26, 2005 36.85 37.15 36.23 37.00 1,823,300 +0.50(+1.37%)
Jan 25, 2005 36.75 36.89 36.48 36.50 983,500 +0.00(+0.00%)
Jan 24, 2005 36.88 37.00 36.46 36.50 1,151,000 -0.26(-0.71%)
Jan 21, 2005 36.91 37.29 36.75 36.76 1,086,500 -0.14(-0.38%)
Jan 20, 2005 36.94 37.30 36.83 36.90 921,400 -0.27(-0.73%)
Jan 19, 2005 37.17 37.36 36.91 37.17 1,169,700 +0.18(+0.49%)
Jan 18, 2005 36.46 37.09 36.38 36.99 1,997,300 +0.23(+0.63%)
Jan 14, 2005 36.76 37.00 36.66 36.76 1,137,700 -0.04(-0.11%)
Jan 13, 2005 37.12 37.38 36.73 36.80 1,244,300 -0.45(-1.21%)
Jan 12, 2005 36.63 37.25 36.53 37.25 1,389,100 +0.71(+1.94%)
Jan 11, 2005 36.89 36.97 36.40 36.54 1,576,500 -0.35(-0.95%)
Jan 10, 2005 36.50 37.02 36.30 36.89 1,828,300 +0.48(+1.32%)
Jan 07, 2005 36.63 36.78 36.41 36.41 1,930,600 -0.11(-0.30%)
Jan 06, 2005 37.01 37.10 36.47 36.52 2,921,400 -0.36(-0.98%)
Jan 05, 2005 36.58 37.17 36.47 36.88 3,404,900 +0.30(+0.82%)
Jan 04, 2005 38.05 38.05 36.47 36.58 3,050,500 -1.47(-3.86%)
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.