Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 19.05 19.17 18.95 19.07 3,957,204 +0.05(+0.26%)
Mar 30, 2005 18.91 19.05 18.88 19.02 3,762,032 +0.15(+0.79%)
Mar 29, 2005 19.09 19.25 18.82 18.87 3,896,720 -0.30(-1.58%)
Mar 28, 2005 19.33 19.39 19.08 19.18 3,144,033 -0.06(-0.33%)
Mar 24, 2005 19.25 19.45 19.24 19.24 2,507,274 -0.01(-0.04%)
Mar 23, 2005 19.14 19.35 19.14 19.25 4,043,169 -0.08(-0.41%)
Mar 22, 2005 19.41 19.61 19.33 19.33 3,759,231 -0.13(-0.68%)
Mar 21, 2005 19.46 19.59 19.35 19.46 3,162,515 +0.06(+0.33%)
Mar 18, 2005 19.27 19.46 19.20 19.40 9,413,620 +0.13(+0.67%)
Mar 17, 2005 19.28 19.38 19.21 19.27 3,720,309 -0.03(-0.17%)
Mar 16, 2005 19.28 19.43 19.20 19.30 3,484,254 -0.07(-0.39%)
Mar 15, 2005 19.57 19.64 19.34 19.37 3,974,565 -0.10(-0.53%)
Mar 14, 2005 19.50 19.61 19.39 19.48 4,988,787 +0.01(+0.07%)
Mar 11, 2005 19.56 19.71 19.41 19.46 3,381,488 -0.09(-0.47%)
Mar 10, 2005 19.48 19.61 19.42 19.56 3,283,202 +0.05(+0.26%)
Mar 09, 2005 19.56 19.73 19.46 19.51 4,218,740 -0.22(-1.10%)
Mar 08, 2005 19.86 19.90 19.68 19.72 3,544,738 -0.20(-1.02%)
Mar 07, 2005 20.00 20.13 19.91 19.93 3,953,563 -0.05(-0.23%)
Mar 04, 2005 19.80 20.00 19.64 19.97 3,097,831 +0.34(+1.75%)
Mar 03, 2005 19.65 19.77 19.51 19.63 3,268,921 -0.02(-0.09%)
Mar 02, 2005 19.50 19.84 19.35 19.65 3,323,244 +0.12(+0.60%)
Mar 01, 2005 19.35 19.61 19.32 19.53 3,492,655 +0.19(+0.96%)
Feb 28, 2005 19.23 19.45 19.21 19.35 3,080,750 +0.04(+0.22%)
Feb 25, 2005 19.20 19.32 19.05 19.30 4,271,103 +0.16(+0.84%)
Feb 24, 2005 19.07 19.20 18.92 19.14 5,741,194 +0.11(+0.56%)
Feb 23, 2005 19.18 19.18 19.02 19.03 3,811,595 -0.05(-0.28%)
Feb 22, 2005 19.34 19.46 19.09 19.09 4,202,779 -0.39(-2.02%)
Feb 18, 2005 19.61 19.64 19.43 19.48 3,012,985 -0.12(-0.60%)
Feb 17, 2005 19.73 19.78 19.60 19.60 3,958,604 -0.09(-0.45%)
Feb 16, 2005 19.61 19.71 19.52 19.69 3,356,847 +0.09(+0.44%)
Feb 15, 2005 19.73 19.77 19.46 19.60 4,290,424 -0.12(-0.62%)
Feb 14, 2005 19.86 19.86 19.65 19.72 1,813,951 -0.10(-0.50%)
Feb 11, 2005 19.54 19.90 19.47 19.82 2,708,327 +0.29(+1.48%)
Feb 10, 2005 19.67 19.78 19.50 19.53 5,255,084 -0.18(-0.91%)
Feb 09, 2005 19.83 19.93 19.66 19.71 3,683,067 -0.12(-0.59%)
Feb 08, 2005 19.82 19.90 19.69 19.83 2,629,642 +0.01(+0.05%)
Feb 07, 2005 19.85 19.98 19.78 19.82 2,340,104 -0.03(-0.16%)
Feb 04, 2005 19.48 19.89 19.46 19.85 2,694,326 +0.41(+2.09%)
Feb 03, 2005 19.57 19.57 19.33 19.45 2,503,634 -0.12(-0.64%)
Feb 02, 2005 19.75 19.75 19.43 19.57 3,335,005 -0.12(-0.60%)
Feb 01, 2005 19.64 19.69 19.56 19.69 4,228,260 +0.09(+0.46%)
Jan 31, 2005 19.75 19.82 19.52 19.60 3,103,151 +0.02(+0.09%)
Jan 28, 2005 19.58 19.64 19.35 19.58 2,651,203 -0.02(-0.13%)
Jan 27, 2005 19.50 19.63 19.07 19.61 4,679,928 +0.11(+0.55%)
Jan 26, 2005 19.33 19.57 19.31 19.50 4,927,183 +0.25(+1.32%)
Jan 25, 2005 18.93 19.34 18.90 19.25 4,392,351 +0.35(+1.83%)
Jan 24, 2005 19.00 19.07 18.76 18.90 4,236,661 -0.04(-0.19%)
Jan 21, 2005 19.18 19.28 18.93 18.93 4,537,399 -0.31(-1.63%)
Jan 20, 2005 19.40 19.45 19.17 19.25 4,520,878 -0.24(-1.25%)
Jan 19, 2005 19.64 19.73 19.41 19.49 4,849,339 -0.14(-0.73%)
Jan 18, 2005 19.59 19.63 19.17 19.63 6,948,628 +0.01(+0.05%)
Jan 14, 2005 19.73 19.77 19.50 19.62 3,947,963 -0.02(-0.09%)
Jan 13, 2005 20.02 20.02 19.63 19.64 3,128,632 -0.38(-1.87%)
Jan 12, 2005 19.90 20.02 19.68 20.02 3,295,243 +0.13(+0.65%)
Jan 11, 2005 19.73 19.97 19.65 19.89 2,753,129 +0.13(+0.67%)
Jan 10, 2005 19.89 19.91 19.70 19.76 3,290,762 -0.06(-0.32%)
Jan 07, 2005 19.87 19.96 19.66 19.82 2,826,214 +0.04(+0.18%)
Jan 06, 2005 19.77 19.89 19.60 19.78 3,560,419 +0.01(+0.05%)
Jan 05, 2005 19.95 20.07 19.71 19.77 4,534,319 -0.10(-0.50%)
Jan 04, 2005 20.11 20.25 19.68 19.87 5,181,439 -0.21(-1.03%)
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.