Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 34.02 34.21 32.79 33.69 4,782,679 +0.47(+1.41%)
Mar 28, 2008 32.63 33.98 32.52 33.22 2,909,223 +0.70(+2.15%)
Mar 27, 2008 33.60 33.75 32.39 32.52 4,982,391 -1.00(-2.98%)
Mar 26, 2008 32.29 33.70 32.05 33.52 4,866,892 +1.45(+4.51%)
Mar 25, 2008 31.04 32.41 31.04 32.08 7,789,200 +1.11(+3.57%)
Mar 24, 2008 30.00 31.84 30.00 30.97 3,726,140 +0.75(+2.50%)
Mar 21, 2008 29.95 30.36 28.39 30.21 7,678,428 +0.00(+0.00%)
Mar 20, 2008 29.95 30.36 28.39 30.21 7,678,428 -0.04(-0.13%)
Mar 19, 2008 33.08 33.10 30.25 30.25 6,702,656 -2.72(-8.26%)
Mar 18, 2008 31.64 33.02 31.64 32.98 5,027,182 +1.93(+6.22%)
Mar 17, 2008 31.63 32.10 30.42 31.05 6,013,574 -1.87(-5.69%)
Mar 14, 2008 34.02 34.05 32.41 32.92 5,809,360 -0.76(-2.24%)
Mar 13, 2008 32.01 34.25 31.55 33.68 7,586,654 +1.46(+4.53%)
Mar 12, 2008 32.26 32.95 32.10 32.22 3,582,042 -0.34(-1.03%)
Mar 11, 2008 31.95 32.87 31.50 32.55 4,877,456 +1.41(+4.54%)
Mar 10, 2008 31.40 31.70 30.77 31.14 5,832,272 -0.27(-0.88%)
Mar 07, 2008 32.50 32.69 30.70 31.41 8,340,222 -1.31(-4.02%)
Mar 06, 2008 33.84 34.08 32.61 32.73 5,550,998 -1.23(-3.62%)
Mar 05, 2008 33.62 34.04 32.90 33.96 6,043,648 +0.96(+2.91%)
Mar 04, 2008 33.63 34.02 32.07 33.00 6,870,720 -0.91(-2.70%)
Mar 03, 2008 32.55 34.56 32.55 33.91 9,316,516 +1.30(+3.99%)
Feb 29, 2008 34.84 35.92 32.44 32.62 10,471,686 -1.21(-3.58%)
Feb 28, 2008 32.69 33.95 32.69 33.83 8,271,330 +1.02(+3.11%)
Feb 27, 2008 33.35 34.06 32.62 32.80 6,458,452 -1.26(-3.70%)
Feb 26, 2008 33.74 34.42 32.19 34.06 9,494,768 +0.26(+0.77%)
Feb 25, 2008 30.90 33.82 30.90 33.80 12,888,046 +2.95(+9.54%)
Feb 22, 2008 30.45 30.95 29.88 30.86 6,358,478 +0.44(+1.45%)
Feb 21, 2008 32.08 32.08 30.32 30.42 6,058,510 -1.41(-4.43%)
Feb 20, 2008 30.96 32.12 30.65 31.83 4,115,746 +0.68(+2.18%)
Feb 19, 2008 30.66 31.91 30.66 31.15 5,986,472 +0.87(+2.87%)
Feb 18, 2008 30.70 30.83 29.11 30.28 0 +0.00(+0.00%)
Feb 15, 2008 30.70 30.83 29.11 30.28 6,330,016 -0.61(-1.99%)
Feb 14, 2008 31.76 32.22 30.81 30.89 6,369,790 -0.80(-2.54%)
Feb 13, 2008 30.68 31.89 30.68 31.70 6,010,028 +1.21(+3.99%)
Feb 12, 2008 31.04 31.48 29.75 30.48 9,737,558 -0.45(-1.45%)
Feb 11, 2008 29.04 31.00 29.04 30.93 7,386,714 +1.90(+6.54%)
Feb 08, 2008 27.02 29.12 27.02 29.04 5,947,290 +1.90(+7.00%)
Feb 07, 2008 26.44 27.25 25.77 27.14 4,875,208 +0.59(+2.20%)
Feb 06, 2008 27.90 27.91 26.54 26.55 3,769,606 -0.56(-2.08%)
Feb 05, 2008 28.12 28.34 27.11 27.11 4,136,264 -1.47(-5.14%)
Feb 04, 2008 27.80 28.94 27.79 28.59 3,784,134 +0.53(+1.89%)
Feb 01, 2008 28.00 28.55 27.41 28.05 5,804,890 +0.00(+0.02%)
Jan 31, 2008 26.64 28.12 26.15 28.05 6,541,166 +1.07(+3.99%)
Jan 30, 2008 26.45 27.48 26.35 26.98 4,192,024 +0.30(+1.14%)
Jan 29, 2008 26.68 27.19 26.14 26.67 3,908,246 +0.22(+0.83%)
Jan 28, 2008 25.48 26.48 25.05 26.45 4,160,600 +0.93(+3.62%)
Jan 25, 2008 26.09 26.71 25.30 25.52 3,979,238 -0.33(-1.26%)
Jan 24, 2008 25.70 26.04 25.13 25.85 7,650,178 +0.39(+1.53%)
Jan 23, 2008 25.00 25.80 23.77 25.46 9,030,110 +0.05(+0.20%)
Jan 22, 2008 24.33 25.50 23.91 25.41 5,822,172 -0.01(-0.04%)
Jan 21, 2008 24.87 25.61 24.20 25.42 0 +0.00(+0.00%)
Jan 18, 2008 24.87 25.61 24.20 25.42 7,762,768 +0.60(+2.42%)
Jan 17, 2008 26.64 26.98 24.70 24.82 7,460,754 -1.77(-6.64%)
Jan 16, 2008 28.29 28.29 25.70 26.59 7,825,996 -1.76(-6.21%)
Jan 15, 2008 29.68 29.68 28.32 28.34 5,295,994 -1.67(-5.55%)
Jan 14, 2008 29.55 30.09 29.38 30.01 5,465,850 +1.02(+3.52%)
Jan 11, 2008 29.23 29.79 28.93 28.99 6,238,238 -0.54(-1.81%)
Jan 10, 2008 28.72 29.55 28.32 29.52 5,238,944 +0.73(+2.54%)
Jan 09, 2008 27.78 29.23 27.71 28.80 6,044,340 +0.81(+2.89%)
Jan 08, 2008 28.11 28.57 27.84 27.98 7,034,906 +0.03(+0.11%)
Jan 07, 2008 28.31 28.71 27.42 27.95 5,167,098 -0.36(-1.25%)
Jan 04, 2008 29.34 29.57 28.12 28.31 5,772,740 -1.26(-4.24%)
Jan 03, 2008 29.50 29.61 29.00 29.57 4,007,116 +0.26(+0.89%)
Jan 02, 2008 28.00 29.32 27.90 29.30 8,891,296 +1.45(+5.19%)
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.