Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 31.52 31.98 31.50 31.82 2,427,400 +0.20(+0.63%)
Mar 30, 2005 30.84 31.65 30.82 31.62 2,545,300 +0.79(+2.55%)
Mar 29, 2005 31.20 31.56 30.67 30.83 2,526,800 -0.71(-2.27%)
Mar 28, 2005 30.54 31.75 30.52 31.55 3,198,900 +1.01(+3.32%)
Mar 24, 2005 30.50 31.00 30.17 30.54 2,654,100 +0.25(+0.83%)
Mar 23, 2005 30.40 30.66 30.13 30.29 3,839,600 -0.44(-1.43%)
Mar 22, 2005 31.16 31.25 30.54 30.73 2,045,200 -0.43(-1.40%)
Mar 21, 2005 31.35 31.44 30.57 31.16 1,894,300 -0.35(-1.13%)
Mar 18, 2005 31.75 31.83 31.12 31.51 2,220,100 -0.34(-1.05%)
Mar 17, 2005 31.62 31.93 31.37 31.85 1,851,600 +0.35(+1.11%)
Mar 16, 2005 32.08 32.08 31.38 31.50 2,770,400 -0.67(-2.10%)
Mar 15, 2005 32.15 32.27 31.92 32.17 3,395,100 -0.05(-0.16%)
Mar 14, 2005 31.33 32.23 31.30 32.22 4,119,900 +1.15(+3.70%)
Mar 11, 2005 31.10 31.19 30.96 31.08 1,802,000 -0.25(-0.80%)
Mar 10, 2005 30.45 31.42 30.42 31.33 3,581,900 +0.83(+2.70%)
Mar 09, 2005 30.58 31.02 30.37 30.50 3,308,300 +0.20(+0.64%)
Mar 08, 2005 30.17 30.39 30.09 30.30 2,357,100 -0.07(-0.23%)
Mar 07, 2005 30.50 30.60 30.01 30.38 3,472,700 -0.10(-0.33%)
Mar 04, 2005 30.88 31.04 30.45 30.48 2,699,400 -0.45(-1.46%)
Mar 03, 2005 30.89 31.20 30.43 30.92 4,285,800 +0.16(+0.54%)
Mar 02, 2005 30.08 31.55 30.00 30.76 7,103,300 +0.27(+0.89%)
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.
 
bottom clear