Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 24.30 24.66 24.09 24.53 9,567,156 +0.24(+0.98%)
Mar 28, 2008 24.28 24.51 24.05 24.30 7,875,955 +0.16(+0.67%)
Mar 27, 2008 24.34 24.50 24.08 24.13 7,243,603 -0.10(-0.42%)
Mar 26, 2008 24.29 24.55 24.11 24.24 7,996,732 -0.14(-0.56%)
Mar 25, 2008 24.21 24.54 24.01 24.37 7,870,160 +0.22(+0.89%)
Mar 24, 2008 24.38 24.55 23.97 24.16 8,334,490 -0.08(-0.31%)
Mar 21, 2008 24.11 24.42 23.98 24.23 18,387,444 +0.00(+0.00%)
Mar 20, 2008 24.11 24.42 23.98 24.23 18,387,444 +0.12(+0.52%)
Mar 19, 2008 24.22 24.55 24.10 24.11 19,803,488 -0.04(-0.17%)
Mar 18, 2008 23.65 24.15 23.58 24.15 12,781,276 +0.90(+3.87%)
Mar 17, 2008 22.67 23.54 22.59 23.25 13,515,098 +0.13(+0.56%)
Mar 14, 2008 23.49 23.53 22.84 23.12 12,019,067 -0.24(-1.02%)
Mar 13, 2008 22.87 23.58 22.85 23.36 7,188,499 +0.13(+0.55%)
Mar 12, 2008 23.52 23.66 23.21 23.23 8,776,202 -0.20(-0.84%)
Mar 11, 2008 23.31 23.56 22.78 23.43 13,525,716 +0.59(+2.58%)
Mar 10, 2008 23.37 23.40 22.68 22.84 14,125,789 -0.46(-1.99%)
Mar 07, 2008 23.38 23.73 23.19 23.30 10,038,271 -0.31(-1.31%)
Mar 06, 2008 23.72 23.85 23.53 23.61 8,700,387 -0.19(-0.78%)
Mar 05, 2008 23.62 24.33 23.45 23.80 9,485,530 +0.12(+0.53%)
Mar 04, 2008 23.17 23.83 23.17 23.67 11,005,006 +0.23(+1.00%)
Mar 03, 2008 23.59 23.59 23.14 23.44 5,922,877 -0.14(-0.58%)
Feb 29, 2008 23.88 23.89 23.49 23.57 7,682,111 -0.53(-2.19%)
Feb 28, 2008 24.31 24.36 23.91 24.10 6,361,922 -0.34(-1.38%)
Feb 27, 2008 24.19 24.55 24.10 24.44 7,558,118 +0.15(+0.61%)
Feb 26, 2008 24.12 24.55 24.01 24.29 7,719,431 +0.10(+0.42%)
Feb 25, 2008 23.87 24.34 23.61 24.19 7,395,280 +0.32(+1.33%)
Feb 22, 2008 23.88 24.04 23.38 23.87 8,210,322 +0.05(+0.21%)
Feb 21, 2008 24.03 24.15 23.73 23.82 7,027,374 -0.17(-0.72%)
Feb 20, 2008 23.50 24.07 23.30 24.00 7,719,193 +0.33(+1.40%)
Feb 19, 2008 23.74 23.90 23.37 23.67 6,167,962 +0.18(+0.76%)
Feb 18, 2008 23.44 23.54 23.03 23.49 0 +0.00(+0.00%)
Feb 15, 2008 23.44 23.54 23.03 23.49 5,513,015 +0.00(+0.00%)
Feb 14, 2008 23.58 23.76 23.34 23.49 7,094,267 -0.04(-0.18%)
Feb 13, 2008 22.88 23.61 22.88 23.53 7,019,466 +0.18(+0.78%)
Feb 12, 2008 22.57 23.55 22.57 23.35 10,379,876 +0.87(+3.88%)
Feb 11, 2008 22.70 22.75 22.26 22.48 8,791,382 -0.19(-0.83%)
Feb 08, 2008 22.56 22.78 22.25 22.66 10,381,308 +0.03(+0.12%)
Feb 07, 2008 22.09 22.66 22.01 22.64 10,074,299 +0.46(+2.06%)
Feb 06, 2008 22.34 22.70 22.14 22.18 8,146,185 -0.05(-0.24%)
Feb 05, 2008 22.48 22.57 22.18 22.23 10,409,304 -0.65(-2.84%)
Feb 04, 2008 22.91 23.00 22.54 22.88 7,742,471 -0.05(-0.20%)
Feb 01, 2008 23.22 23.40 22.38 22.93 12,230,013 -0.15(-0.64%)
Jan 31, 2008 22.48 23.44 21.98 23.08 16,016,933 +0.10(+0.44%)
Jan 30, 2008 23.69 23.97 22.80 22.97 11,730,933 -0.53(-2.27%)
Jan 29, 2008 23.80 23.90 23.12 23.51 8,913,162 -0.01(-0.05%)
Jan 28, 2008 23.08 23.52 22.75 23.52 6,348,323 +0.51(+2.23%)
Jan 25, 2008 23.63 23.73 22.90 23.00 7,824,615 -0.35(-1.50%)
Jan 24, 2008 23.78 23.78 23.19 23.36 9,250,539 -0.29(-1.21%)
Jan 23, 2008 22.52 23.67 22.08 23.64 14,238,754 +0.48(+2.09%)
Jan 22, 2008 21.69 23.41 21.44 23.16 15,086,885 +0.65(+2.87%)
Jan 21, 2008 23.65 23.72 22.31 22.51 0 +0.00(+0.00%)
Jan 18, 2008 23.65 23.72 22.31 22.51 17,375,726 -0.99(-4.21%)
Jan 17, 2008 24.15 24.18 23.42 23.50 10,518,846 -0.62(-2.57%)
Jan 16, 2008 23.88 24.50 23.80 24.12 8,716,608 +0.08(+0.33%)
Jan 15, 2008 24.10 24.33 23.90 24.04 8,748,564 -0.39(-1.58%)
Jan 14, 2008 24.82 24.82 24.11 24.43 7,179,437 -0.23(-0.93%)
Jan 11, 2008 24.63 24.86 24.24 24.66 9,129,767 -0.00(-0.02%)
Jan 10, 2008 24.61 25.31 24.43 24.66 13,550,323 -0.10(-0.40%)
Jan 09, 2008 24.13 24.76 24.03 24.76 10,953,613 +0.70(+2.92%)
Jan 08, 2008 24.11 24.26 23.85 24.06 12,399,945 +0.11(+0.47%)
Jan 07, 2008 23.65 24.18 23.62 23.94 6,526,343 +0.39(+1.65%)
Jan 04, 2008 23.64 23.90 23.47 23.56 5,548,360 -0.15(-0.64%)
Jan 03, 2008 23.54 24.13 23.50 23.71 6,817,177 +0.30(+1.27%)
Jan 02, 2008 23.60 23.69 23.24 23.41 6,287,037 -0.25(-1.05%)
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.