Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 53.97 54.37 53.73 53.81 4,155,710 -0.18(-0.34%)
Mar 30, 2005 53.28 54.05 53.28 53.99 3,183,591 +0.84(+1.57%)
Mar 29, 2005 53.49 54.04 53.12 53.15 4,383,928 -0.33(-0.61%)
Mar 28, 2005 53.55 53.85 53.45 53.48 2,486,514 -0.07(-0.13%)
Mar 24, 2005 53.53 53.78 53.30 53.55 2,936,102 +0.13(+0.25%)
Mar 23, 2005 53.47 53.69 53.13 53.42 3,768,550 -0.19(-0.36%)
Mar 22, 2005 53.67 54.44 53.59 53.61 3,323,262 -0.18(-0.34%)
Mar 21, 2005 54.00 54.13 53.57 53.79 2,699,921 -0.31(-0.57%)
Mar 18, 2005 54.25 54.66 53.72 54.10 8,384,838 +0.12(+0.22%)
Mar 17, 2005 53.92 54.29 53.64 53.98 3,178,495 -0.02(-0.03%)
Mar 16, 2005 53.78 54.56 53.78 54.00 4,393,802 +0.09(+0.16%)
Mar 15, 2005 54.00 54.48 53.91 53.91 3,502,588 -0.03(-0.05%)
Mar 14, 2005 53.84 54.31 53.54 53.94 4,108,410 +0.17(+0.32%)
Mar 11, 2005 54.41 54.62 53.69 53.77 3,816,169 -0.64(-1.18%)
Mar 10, 2005 54.06 54.49 53.52 54.41 4,018,906 +0.33(+0.62%)
Mar 09, 2005 54.13 54.51 54.03 54.08 4,083,087 -0.16(-0.30%)
Mar 08, 2005 54.26 54.55 54.06 54.24 4,295,221 -0.21(-0.38%)
Mar 07, 2005 54.29 54.91 54.22 54.45 5,765,024 +0.16(+0.29%)
Mar 04, 2005 53.50 54.43 53.44 54.29 4,629,347 +0.98(+1.84%)
Mar 03, 2005 53.35 53.35 52.44 53.31 3,842,765 +0.21(+0.40%)
Mar 02, 2005 53.00 53.43 52.76 53.10 3,475,673 +0.06(+0.11%)
Mar 01, 2005 52.71 53.37 52.53 53.04 3,646,876 +0.33(+0.63%)
Feb 28, 2005 53.12 53.15 52.58 52.71 3,445,254 -0.41(-0.78%)
Feb 25, 2005 52.87 53.30 52.55 53.12 3,586,676 +0.21(+0.39%)
Feb 24, 2005 52.61 52.91 52.10 52.91 4,287,576 +0.22(+0.42%)
Feb 23, 2005 52.54 52.93 52.37 52.69 4,902,635 -0.09(-0.17%)
Feb 22, 2005 53.62 53.91 52.65 52.78 4,760,895 -0.94(-1.74%)
Feb 18, 2005 53.86 54.31 53.69 53.72 4,709,454 -0.10(-0.19%)
Feb 17, 2005 54.30 54.50 53.82 53.82 4,640,335 -0.68(-1.26%)
Feb 16, 2005 53.69 54.62 53.60 54.50 4,717,735 +0.51(+0.94%)
Feb 15, 2005 53.37 54.04 53.20 53.99 5,977,954 +0.87(+1.63%)
Feb 14, 2005 53.04 53.34 52.84 53.13 3,205,091 +0.36(+0.68%)
Feb 11, 2005 52.73 53.07 52.27 52.77 4,105,861 +0.09(+0.17%)
Feb 10, 2005 52.36 52.79 52.34 52.68 3,050,291 +0.35(+0.66%)
Feb 09, 2005 52.96 52.98 52.24 52.34 2,836,088 -0.62(-1.17%)
Feb 08, 2005 52.46 53.12 52.29 52.96 3,217,036 +0.29(+0.55%)
Feb 07, 2005 52.78 53.06 52.59 52.67 2,731,614 -0.13(-0.24%)
Feb 04, 2005 52.46 52.88 52.38 52.79 3,903,921 +0.46(+0.89%)
Feb 03, 2005 52.37 52.54 52.08 52.33 3,685,895 +0.00(+0.00%)
Feb 02, 2005 52.60 52.61 52.25 52.33 4,631,258 -0.46(-0.88%)
Feb 01, 2005 52.96 53.18 52.62 52.79 4,794,021 -0.18(-0.33%)
Jan 31, 2005 52.49 53.06 52.49 52.97 4,460,373 +0.70(+1.33%)
Jan 28, 2005 52.05 52.37 51.98 52.27 3,259,399 +0.23(+0.43%)
Jan 27, 2005 52.12 52.43 51.76 52.05 4,083,565 -0.33(-0.64%)
Jan 26, 2005 52.10 52.69 52.10 52.38 4,649,572 +0.38(+0.72%)
Jan 25, 2005 51.58 52.13 51.49 52.00 5,542,857 +0.75(+1.47%)
Jan 24, 2005 51.17 51.46 50.73 51.25 6,444,105 +0.22(+0.43%)
Jan 21, 2005 51.96 52.19 50.97 51.03 6,783,646 -1.05(-2.03%)
Jan 20, 2005 51.93 52.46 51.54 52.08 5,150,443 +0.49(+0.95%)
Jan 19, 2005 51.80 51.98 51.55 51.60 7,768,664 +0.09(+0.18%)
Jan 18, 2005 52.74 53.37 51.25 51.50 11,405,189 -1.22(-2.32%)
Jan 14, 2005 52.61 52.90 52.18 52.73 4,908,687 +0.11(+0.21%)
Jan 13, 2005 53.16 53.69 52.44 52.61 6,644,931 -0.73(-1.38%)
Jan 12, 2005 53.11 53.37 52.74 53.35 6,662,609 +0.16(+0.30%)
Jan 11, 2005 52.71 53.37 52.65 53.19 7,576,120 +0.48(+0.92%)
Jan 10, 2005 51.68 52.93 51.68 52.71 6,917,742 +1.03(+1.99%)
Jan 07, 2005 51.17 51.99 51.02 51.68 5,244,406 +0.53(+1.03%)
Jan 06, 2005 50.79 51.74 50.75 51.15 4,800,869 +0.46(+0.90%)
Jan 05, 2005 51.30 51.46 50.69 50.69 4,611,032 -0.63(-1.22%)
Jan 04, 2005 51.74 52.13 51.28 51.32 5,804,361 -0.42(-0.81%)
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.