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%)
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.