Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 20.65 21.24 20.50 20.76 658,000 +0.21(+1.02%)
Mar 30, 2005 20.35 20.70 20.21 20.55 138,400 +0.13(+0.64%)
Mar 29, 2005 21.14 21.50 20.19 20.42 295,900 -0.73(-3.45%)
Mar 28, 2005 21.40 21.69 20.90 21.15 170,000 -0.21(-0.98%)
Mar 24, 2005 21.20 21.52 20.37 21.36 239,500 +0.26(+1.23%)
Mar 23, 2005 21.95 22.00 21.08 21.10 153,500 -0.93(-4.22%)
Mar 22, 2005 21.80 22.22 21.80 22.03 290,200 +0.33(+1.52%)
Mar 21, 2005 22.15 22.25 21.70 21.70 238,600 -0.35(-1.59%)
Mar 18, 2005 21.49 22.10 21.30 22.05 292,300 +0.55(+2.56%)
Mar 17, 2005 21.39 21.80 21.39 21.50 226,000 +0.36(+1.70%)
Mar 16, 2005 21.00 21.80 20.94 21.14 394,400 +0.29(+1.39%)
Mar 15, 2005 20.75 21.00 20.64 20.85 302,600 +0.16(+0.77%)
Mar 14, 2005 20.35 20.70 20.15 20.69 266,800 +0.39(+1.92%)
Mar 11, 2005 20.29 20.50 20.21 20.30 260,400 +0.01(+0.05%)
Mar 10, 2005 20.60 20.64 19.96 20.29 362,900 -0.24(-1.17%)
Mar 09, 2005 20.25 20.86 20.25 20.53 809,300 +0.53(+2.65%)
Mar 08, 2005 19.95 20.05 19.92 20.00 471,100 +0.10(+0.50%)
Mar 07, 2005 20.05 20.10 19.83 19.90 288,600 -0.10(-0.50%)
Mar 04, 2005 19.89 20.00 19.66 20.00 296,400 +0.12(+0.60%)
Mar 03, 2005 19.80 19.90 19.65 19.88 267,200 +0.01(+0.05%)
Mar 02, 2005 19.70 19.97 19.62 19.87 238,100 +0.22(+1.12%)
Mar 01, 2005 19.97 20.15 19.55 19.65 267,000 -0.25(-1.26%)
Feb 28, 2005 20.20 20.38 19.80 19.90 275,600 -0.10(-0.50%)
Feb 25, 2005 19.35 20.25 19.34 20.00 527,100 +0.68(+3.52%)
Feb 24, 2005 19.25 19.50 19.11 19.32 228,100 +0.07(+0.36%)
Feb 23, 2005 19.29 19.36 19.08 19.25 438,700 -0.02(-0.10%)
Feb 22, 2005 19.50 19.50 18.90 19.27 269,400 -0.13(-0.67%)
Feb 18, 2005 19.12 19.45 19.08 19.40 793,800 +0.38(+2.00%)
Feb 17, 2005 18.75 19.20 18.75 19.02 791,200 +0.31(+1.66%)
Feb 16, 2005 18.72 18.75 18.55 18.71 244,600 -0.01(-0.05%)
Feb 15, 2005 18.95 19.05 18.67 18.72 360,500 -0.23(-1.21%)
Feb 14, 2005 19.15 19.20 18.91 18.95 319,600 -0.15(-0.79%)
Feb 11, 2005 18.92 19.15 18.80 19.10 712,700 +0.15(+0.79%)
Feb 10, 2005 18.39 19.05 18.39 18.95 285,200 +0.55(+2.99%)
Feb 09, 2005 18.19 18.40 18.19 18.40 229,300 +0.21(+1.15%)
Feb 08, 2005 18.30 18.30 18.05 18.19 173,400 -0.05(-0.27%)
Feb 07, 2005 18.45 18.47 18.20 18.24 161,900 +0.04(+0.22%)
Feb 04, 2005 18.30 18.54 18.16 18.20 361,100 -0.05(-0.27%)
Feb 03, 2005 18.25 18.35 18.23 18.25 303,200 +0.04(+0.22%)
Feb 02, 2005 18.25 18.40 18.19 18.21 265,300 +0.00(+0.00%)
Feb 01, 2005 18.20 18.40 18.08 18.21 656,500 +0.01(+0.05%)
Jan 31, 2005 18.50 18.59 17.50 18.20 1,776,800 -0.30(-1.62%)
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.