Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 28.29 28.53 27.66 28.21 13,007,591 +0.09(+0.33%)
Mar 28, 2008 28.20 28.77 27.87 28.12 12,691,538 +0.28(+0.99%)
Mar 27, 2008 28.90 29.16 27.83 27.84 24,952,702 -0.28(-1.00%)
Mar 26, 2008 27.74 28.73 27.54 28.13 23,758,174 +0.49(+1.79%)
Mar 25, 2008 28.01 29.27 27.36 27.63 33,836,892 -1.14(-3.95%)
Mar 24, 2008 28.55 29.70 28.55 28.77 14,430,368 +0.33(+1.15%)
Mar 21, 2008 28.13 29.03 27.66 28.44 28,013,086 -0.00(-0.00%)
Mar 20, 2008 28.13 29.03 27.66 28.44 28,004,730 +0.27(+0.97%)
Mar 19, 2008 28.84 30.11 28.09 28.17 32,381,002 -0.59(-2.05%)
Mar 18, 2008 27.44 28.93 27.44 28.76 28,920,420 +1.94(+7.22%)
Mar 17, 2008 27.50 27.85 25.82 26.82 26,265,138 -1.39(-4.92%)
Mar 14, 2008 29.30 29.42 27.61 28.21 23,584,982 -1.10(-3.77%)
Mar 13, 2008 28.72 29.49 28.44 29.32 15,623,212 +0.22(+0.75%)
Mar 12, 2008 30.58 30.73 28.93 29.10 20,220,064 -1.81(-5.85%)
Mar 11, 2008 30.43 30.94 29.80 30.91 13,177,184 +1.18(+3.96%)
Mar 10, 2008 30.40 30.75 29.63 29.73 13,323,785 -0.44(-1.45%)
Mar 07, 2008 30.27 31.29 29.68 30.17 15,958,102 -0.58(-1.89%)
Mar 06, 2008 32.06 32.17 30.68 30.75 14,081,224 -1.56(-4.82%)
Mar 05, 2008 32.56 33.00 31.15 32.30 18,692,324 -0.25(-0.77%)
Mar 04, 2008 32.97 33.41 31.91 32.56 13,489,147 -0.70(-2.11%)
Mar 03, 2008 33.08 33.75 32.67 33.26 11,751,649 +0.07(+0.21%)
Feb 29, 2008 33.60 33.84 32.95 33.19 13,083,382 -0.29(-0.86%)
Feb 28, 2008 35.00 35.00 32.93 33.47 18,841,558 -1.46(-4.18%)
Feb 27, 2008 35.67 35.89 34.78 34.93 10,054,460 -0.89(-2.49%)
Feb 26, 2008 34.99 36.17 34.92 35.82 11,474,767 +0.74(+2.10%)
Feb 25, 2008 34.45 35.31 33.84 35.09 10,660,922 +0.66(+1.92%)
Feb 22, 2008 34.55 34.58 33.46 34.43 9,455,523 +0.05(+0.15%)
Feb 21, 2008 35.35 35.51 34.15 34.38 11,543,338 -0.92(-2.60%)
Feb 20, 2008 34.79 35.55 34.61 35.30 12,950,505 +0.45(+1.29%)
Feb 19, 2008 34.46 35.12 34.22 34.85 12,798,456 +1.32(+3.92%)
Feb 18, 2008 33.21 33.60 32.46 33.53 0 +0.00(+0.00%)
Feb 15, 2008 33.21 33.60 32.46 33.53 13,610,781 -0.22(-0.66%)
Feb 14, 2008 34.20 34.47 33.61 33.76 8,480,704 -0.25(-0.74%)
Feb 13, 2008 33.71 34.25 33.09 34.01 12,394,277 +0.87(+2.62%)
Feb 12, 2008 33.99 34.84 32.53 33.14 15,998,139 -0.71(-2.09%)
Feb 11, 2008 33.83 34.00 32.96 33.85 11,627,361 +0.02(+0.05%)
Feb 08, 2008 32.70 34.01 32.70 33.83 11,447,493 +1.01(+3.08%)
Feb 07, 2008 32.17 33.24 31.69 32.82 13,034,771 +0.37(+1.15%)
Feb 06, 2008 33.16 33.31 32.30 32.45 13,955,235 -0.43(-1.29%)
Feb 05, 2008 33.89 34.23 32.74 32.87 12,540,344 -1.64(-4.76%)
Feb 04, 2008 34.59 34.97 34.34 34.51 7,796,330 -0.05(-0.15%)
Feb 01, 2008 34.13 34.64 33.91 34.57 12,206,336 +0.64(+1.88%)
Jan 31, 2008 34.00 34.35 33.00 33.93 16,702,206 -0.28(-0.82%)
Jan 30, 2008 34.62 35.36 33.81 34.21 19,769,670 -0.59(-1.70%)
Jan 29, 2008 33.93 35.27 33.86 34.80 33,501,196 +3.26(+10.35%)
Jan 28, 2008 31.31 32.20 31.11 31.54 14,775,452 +0.18(+0.57%)
Jan 25, 2008 32.33 33.04 31.16 31.36 18,423,038 -0.43(-1.34%)
Jan 24, 2008 30.79 31.96 30.73 31.79 21,403,330 +1.31(+4.30%)
Jan 23, 2008 29.76 30.54 27.46 30.48 30,644,582 +0.04(+0.13%)
Jan 22, 2008 29.66 30.72 29.15 30.44 18,176,162 -0.60(-1.94%)
Jan 21, 2008 30.22 31.14 29.67 31.04 0 +0.00(+0.00%)
Jan 18, 2008 30.22 31.14 29.67 31.04 24,176,940 +1.10(+3.66%)
Jan 17, 2008 31.37 31.84 29.76 29.94 24,410,968 -0.88(-2.87%)
Jan 16, 2008 31.54 32.00 30.06 30.83 36,303,600 -0.71(-2.26%)
Jan 15, 2008 33.43 33.54 31.54 31.54 36,637,480 -2.86(-8.30%)
Jan 14, 2008 34.59 34.61 34.08 34.39 20,723,614 +0.14(+0.42%)
Jan 11, 2008 35.62 35.62 34.04 34.25 17,938,172 -1.57(-4.39%)
Jan 10, 2008 35.11 36.05 34.82 35.82 12,818,490 +0.40(+1.12%)
Jan 09, 2008 36.47 36.47 34.88 35.43 19,819,840 -0.90(-2.47%)
Jan 08, 2008 36.90 37.52 36.22 36.32 15,147,525 -0.27(-0.74%)
Jan 07, 2008 36.43 36.88 35.84 36.59 18,753,798 -0.25(-0.69%)
Jan 04, 2008 37.92 37.93 36.65 36.85 15,855,432 -1.32(-3.45%)
Jan 03, 2008 40.03 40.03 37.89 38.16 18,328,000 -1.73(-4.35%)
Jan 02, 2008 40.31 40.86 39.64 39.90 10,446,170 -0.33(-0.83%)
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.