Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 33.61 34.18 33.23 33.91 8,711,124 +0.51(+1.53%)
Mar 28, 2008 33.82 34.15 33.31 33.39 8,497,055 -0.55(-1.61%)
Mar 27, 2008 34.31 34.58 33.72 33.94 7,408,395 +0.06(+0.17%)
Mar 26, 2008 34.23 34.42 33.56 33.88 9,275,805 -0.59(-1.70%)
Mar 25, 2008 34.67 34.82 34.04 34.47 7,958,046 -0.15(-0.43%)
Mar 24, 2008 33.94 35.18 33.94 34.62 11,359,118 +0.74(+2.20%)
Mar 21, 2008 32.89 34.18 32.88 33.87 21,240,768 +0.00(+0.00%)
Mar 20, 2008 32.89 34.18 32.88 33.87 21,240,768 +0.97(+2.96%)
Mar 19, 2008 33.52 34.16 32.88 32.90 10,407,092 -0.62(-1.86%)
Mar 18, 2008 32.34 33.53 31.99 33.52 13,304,167 +1.73(+5.43%)
Mar 17, 2008 31.09 32.32 30.97 31.80 12,265,159 +0.01(+0.04%)
Mar 14, 2008 32.47 32.70 31.56 31.79 14,957,886 -0.61(-1.88%)
Mar 13, 2008 31.95 32.65 31.65 32.39 11,518,233 -0.07(-0.23%)
Mar 12, 2008 33.07 33.44 32.40 32.47 9,236,658 -0.47(-1.43%)
Mar 11, 2008 32.39 34.04 31.99 32.94 12,476,393 +1.20(+3.79%)
Mar 10, 2008 31.86 32.20 31.51 31.73 18,910,768 -0.04(-0.12%)
Mar 07, 2008 31.61 32.50 31.49 31.77 9,384,150 -0.11(-0.35%)
Mar 06, 2008 32.30 32.30 31.79 31.89 9,779,685 -0.59(-1.80%)
Mar 05, 2008 32.53 33.16 32.09 32.47 8,294,404 +0.09(+0.28%)
Mar 04, 2008 32.12 32.54 31.80 32.38 9,033,586 -0.16(-0.50%)
Mar 03, 2008 32.67 33.14 31.94 32.54 7,851,182 -0.24(-0.72%)
Feb 29, 2008 33.47 33.61 32.63 32.78 12,214,272 -1.13(-3.34%)
Feb 28, 2008 34.15 34.28 33.75 33.91 7,191,821 -0.66(-1.92%)
Feb 27, 2008 33.77 34.85 33.70 34.58 8,603,766 +0.53(+1.55%)
Feb 26, 2008 33.54 34.23 33.50 34.05 9,412,116 +0.31(+0.93%)
Feb 25, 2008 33.74 33.96 33.10 33.73 13,317,239 -0.02(-0.07%)
Feb 22, 2008 33.30 33.78 32.84 33.75 8,411,006 +0.47(+1.42%)
Feb 21, 2008 33.35 33.91 33.25 33.28 8,558,044 +0.02(+0.07%)
Feb 20, 2008 32.63 33.39 32.44 33.26 10,196,993 +0.12(+0.36%)
Feb 19, 2008 33.09 33.53 32.69 33.14 7,443,700 +0.37(+1.12%)
Feb 18, 2008 32.44 32.88 31.91 32.78 0 +0.00(+0.00%)
Feb 15, 2008 32.44 32.88 31.91 32.78 7,613,169 +0.18(+0.55%)
Feb 14, 2008 32.99 33.25 32.51 32.60 7,795,563 -0.46(-1.38%)
Feb 13, 2008 32.86 33.16 32.56 33.05 7,462,948 +0.38(+1.15%)
Feb 12, 2008 31.72 32.83 31.71 32.67 13,479,841 +1.27(+4.05%)
Feb 11, 2008 32.53 32.53 31.07 31.40 16,782,604 -1.07(-3.31%)
Feb 08, 2008 33.69 33.69 32.32 32.48 13,962,658 -1.33(-3.93%)
Feb 07, 2008 32.76 33.92 32.43 33.81 18,420,196 +2.10(+6.62%)
Feb 06, 2008 32.27 32.48 31.44 31.71 12,656,684 -0.20(-0.62%)
Feb 05, 2008 32.80 32.90 31.80 31.90 12,173,200 -1.55(-4.63%)
Feb 04, 2008 33.81 33.93 33.23 33.45 6,644,552 -0.48(-1.41%)
Feb 01, 2008 33.25 33.93 32.92 33.93 9,757,009 +0.80(+2.41%)
Jan 31, 2008 31.91 33.65 31.71 33.13 13,187,450 +0.76(+2.35%)
Jan 30, 2008 32.75 33.62 32.26 32.37 10,987,269 -0.48(-1.47%)
Jan 29, 2008 32.27 32.88 31.91 32.85 7,839,452 +0.97(+3.04%)
Jan 28, 2008 30.84 31.89 30.64 31.89 8,412,870 +1.15(+3.75%)
Jan 25, 2008 32.13 32.59 30.60 30.73 10,866,410 -1.02(-3.22%)
Jan 24, 2008 31.34 31.96 31.17 31.76 11,185,506 +0.65(+2.08%)
Jan 23, 2008 30.38 31.30 29.52 31.11 20,350,142 -0.08(-0.25%)
Jan 22, 2008 30.38 32.40 29.65 31.19 23,369,238 -1.13(-3.48%)
Jan 21, 2008 33.13 33.20 30.82 32.31 0 +0.00(+0.00%)
Jan 18, 2008 33.13 33.20 30.82 32.31 25,951,736 -0.47(-1.42%)
Jan 17, 2008 34.29 34.29 32.53 32.78 15,006,451 -1.34(-3.94%)
Jan 16, 2008 33.76 34.79 33.76 34.13 14,186,533 +0.44(+1.32%)
Jan 15, 2008 34.09 34.32 33.62 33.68 8,230,352 -0.14(-0.40%)
Jan 14, 2008 33.85 33.89 33.28 33.82 6,242,171 +0.30(+0.91%)
Jan 11, 2008 33.36 34.04 32.92 33.51 10,083,983 -0.27(-0.80%)
Jan 10, 2008 32.63 34.14 32.60 33.78 10,486,403 +0.84(+2.54%)
Jan 09, 2008 32.57 33.04 32.13 32.94 14,321,451 +0.45(+1.39%)
Jan 08, 2008 33.66 33.81 32.34 32.49 10,223,907 -1.07(-3.19%)
Jan 07, 2008 33.29 33.87 33.07 33.56 10,833,583 +0.41(+1.22%)
Jan 04, 2008 33.30 33.43 32.71 33.16 9,035,564 -0.47(-1.39%)
Jan 03, 2008 33.51 33.81 33.28 33.62 7,145,126 +0.29(+0.88%)
Jan 02, 2008 34.46 34.55 33.20 33.33 8,037,387 -1.34(-3.86%)
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.