Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 53.95 54.35 53.71 53.79 4,157,043 -0.18(-0.34%)
Mar 30, 2005 53.26 54.03 53.26 53.97 3,184,612 +0.83(+1.57%)
Mar 29, 2005 53.47 54.02 53.10 53.14 4,385,334 -0.33(-0.61%)
Mar 28, 2005 53.54 53.83 53.43 53.46 2,487,311 -0.07(-0.13%)
Mar 24, 2005 53.51 53.76 53.29 53.53 2,937,044 +0.13(+0.25%)
Mar 23, 2005 53.45 53.67 53.12 53.40 3,769,759 -0.19(-0.36%)
Mar 22, 2005 53.66 54.42 53.57 53.59 3,324,328 -0.18(-0.34%)
Mar 21, 2005 53.98 54.11 53.55 53.78 2,700,787 -0.31(-0.57%)
Mar 18, 2005 54.23 54.64 53.71 54.08 8,387,528 +0.12(+0.22%)
Mar 17, 2005 53.90 54.27 53.62 53.96 3,179,515 -0.02(-0.03%)
Mar 16, 2005 53.76 54.54 53.76 53.98 4,395,212 +0.09(+0.16%)
Mar 15, 2005 53.98 54.46 53.89 53.89 3,503,711 -0.03(-0.05%)
Mar 14, 2005 53.83 54.30 53.52 53.92 4,109,727 +0.17(+0.32%)
Mar 11, 2005 54.39 54.60 53.68 53.75 3,817,393 -0.64(-1.18%)
Mar 10, 2005 54.05 54.47 53.51 54.39 4,020,195 +0.33(+0.62%)
Mar 09, 2005 54.11 54.50 54.01 54.06 4,084,397 -0.16(-0.30%)
Mar 08, 2005 54.24 54.53 54.05 54.22 4,296,598 -0.21(-0.38%)
Mar 07, 2005 54.27 54.89 54.20 54.43 5,766,873 +0.16(+0.29%)
Mar 04, 2005 53.49 54.41 53.42 54.27 4,630,831 +0.98(+1.84%)
Mar 03, 2005 53.34 53.34 52.43 53.29 3,843,998 +0.21(+0.40%)
Mar 02, 2005 52.98 53.42 52.74 53.08 3,476,788 +0.06(+0.11%)
Mar 01, 2005 52.70 53.35 52.51 53.02 3,648,046 +0.33(+0.63%)
Feb 28, 2005 53.10 53.13 52.56 52.69 3,446,359 -0.41(-0.78%)
Feb 25, 2005 52.85 53.29 52.53 53.10 3,587,827 +0.21(+0.39%)
Feb 24, 2005 52.59 52.90 52.08 52.90 4,288,952 +0.22(+0.42%)
Feb 23, 2005 52.53 52.91 52.36 52.68 4,904,208 -0.09(-0.17%)
Feb 22, 2005 53.61 53.89 52.63 52.76 4,762,422 -0.94(-1.74%)
Feb 18, 2005 53.84 54.30 53.67 53.70 4,710,965 -0.10(-0.19%)
Feb 17, 2005 54.28 54.48 53.80 53.80 4,641,824 -0.68(-1.26%)
Feb 16, 2005 53.67 54.60 53.59 54.48 4,719,249 +0.51(+0.94%)
Feb 15, 2005 53.35 54.03 53.18 53.98 5,979,871 +0.87(+1.63%)
Feb 14, 2005 53.02 53.32 52.82 53.11 3,206,119 +0.36(+0.68%)
Feb 11, 2005 52.71 53.05 52.25 52.75 4,107,178 +0.09(+0.17%)
Feb 10, 2005 52.34 52.78 52.32 52.66 3,051,270 +0.35(+0.66%)
Feb 09, 2005 52.94 52.96 52.23 52.32 2,836,997 -0.62(-1.17%)
Feb 08, 2005 52.44 53.10 52.27 52.94 3,218,068 +0.29(+0.55%)
Feb 07, 2005 52.76 53.04 52.58 52.65 2,732,490 -0.13(-0.24%)
Feb 04, 2005 52.44 52.86 52.36 52.78 3,905,173 +0.46(+0.89%)
Feb 03, 2005 52.35 52.53 52.07 52.31 3,687,077 +0.00(+0.00%)
Feb 02, 2005 52.58 52.60 52.23 52.31 4,632,743 -0.46(-0.88%)
Feb 01, 2005 52.95 53.17 52.60 52.78 4,795,558 -0.18(-0.33%)
Jan 31, 2005 52.48 53.04 52.48 52.95 4,461,803 +0.70(+1.33%)
Jan 28, 2005 52.03 52.35 51.97 52.26 3,260,444 +0.23(+0.43%)
Jan 27, 2005 52.10 52.41 51.75 52.03 4,084,875 -0.33(-0.64%)
Jan 26, 2005 52.08 52.67 52.08 52.36 4,651,064 +0.38(+0.72%)
Jan 25, 2005 51.57 52.11 51.48 51.99 5,544,635 +0.75(+1.47%)
Jan 24, 2005 51.16 51.45 50.71 51.23 6,446,172 +0.22(+0.43%)
Jan 21, 2005 51.94 52.17 50.96 51.01 6,785,822 -1.05(-2.03%)
Jan 20, 2005 51.91 52.44 51.52 52.07 5,152,095 +0.49(+0.95%)
Jan 19, 2005 51.79 51.97 51.53 51.58 7,771,156 +0.09(+0.18%)
Jan 18, 2005 52.72 53.35 51.23 51.48 11,408,848 -1.22(-2.32%)
Jan 14, 2005 52.60 52.88 52.16 52.71 4,910,262 +0.11(+0.21%)
Jan 13, 2005 53.14 53.67 52.42 52.60 6,647,063 -0.73(-1.38%)
Jan 12, 2005 53.09 53.35 52.73 53.33 6,664,746 +0.16(+0.30%)
Jan 11, 2005 52.70 53.35 52.63 53.17 7,578,550 +0.48(+0.92%)
Jan 10, 2005 51.66 52.92 51.66 52.69 6,919,961 +1.03(+1.99%)
Jan 07, 2005 51.16 51.97 51.00 51.66 5,246,088 +0.53(+1.03%)
Jan 06, 2005 50.77 51.72 50.73 51.13 4,802,409 +0.46(+0.90%)
Jan 05, 2005 51.28 51.44 50.67 50.67 4,612,511 -0.63(-1.22%)
Jan 04, 2005 51.72 52.11 51.26 51.30 5,806,223 -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.