Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 32.42 32.84 31.82 32.06 5,207,019 -0.40(-1.23%)
Mar 28, 2008 32.53 33.38 32.34 32.46 5,055,593 -0.20(-0.61%)
Mar 27, 2008 33.68 33.98 32.50 32.66 6,679,066 -0.87(-2.59%)
Mar 26, 2008 34.83 34.86 33.32 33.53 6,816,791 -1.55(-4.42%)
Mar 25, 2008 35.44 35.44 34.42 35.08 5,208,953 -0.19(-0.54%)
Mar 24, 2008 35.14 36.50 34.93 35.27 7,534,861 +0.20(+0.57%)
Mar 21, 2008 33.39 35.22 33.22 35.07 7,905,965 +0.00(+0.00%)
Mar 20, 2008 33.39 35.22 33.39 35.07 7,905,965 +1.85(+5.57%)
Mar 19, 2008 33.72 34.08 32.91 33.22 6,730,095 +0.09(+0.27%)
Mar 18, 2008 32.61 33.44 31.73 33.13 8,623,856 +1.19(+3.73%)
Mar 17, 2008 30.44 32.50 30.09 31.94 10,974,433 +0.61(+1.95%)
Mar 14, 2008 32.11 32.75 30.70 31.33 8,840,993 -0.61(-1.91%)
Mar 13, 2008 31.61 32.18 30.59 31.94 7,637,660 -0.06(-0.19%)
Mar 12, 2008 32.74 34.11 32.00 32.00 6,904,751 -0.86(-2.62%)
Mar 11, 2008 30.98 32.86 30.98 32.86 9,835,831 +2.76(+9.17%)
Mar 10, 2008 30.06 30.91 29.68 30.10 5,975,737 +0.01(+0.03%)
Mar 07, 2008 29.76 31.15 29.50 30.09 9,229,681 +0.27(+0.91%)
Mar 06, 2008 31.06 31.10 29.75 29.82 4,410,089 -1.33(-4.27%)
Mar 05, 2008 31.09 31.99 30.74 31.15 6,702,264 +0.44(+1.43%)
Mar 04, 2008 30.38 30.91 29.62 30.71 7,333,977 +0.11(+0.36%)
Mar 03, 2008 31.04 31.26 30.20 30.60 6,659,758 -0.53(-1.70%)
Feb 29, 2008 32.52 32.61 31.02 31.13 6,063,658 -1.61(-4.92%)
Feb 28, 2008 33.71 33.71 32.66 32.74 3,874,998 -1.15(-3.39%)
Feb 27, 2008 34.01 34.74 33.73 33.89 3,709,103 -0.40(-1.17%)
Feb 26, 2008 34.06 34.73 33.90 34.29 2,965,760 +0.13(+0.38%)
Feb 25, 2008 34.01 34.32 33.14 34.16 4,361,545 +0.17(+0.50%)
Feb 22, 2008 32.96 34.05 32.50 33.99 4,109,803 +1.10(+3.34%)
Feb 21, 2008 33.85 34.09 32.83 32.89 2,593,695 -0.78(-2.32%)
Feb 20, 2008 32.51 33.99 32.43 33.67 4,408,957 +0.84(+2.56%)
Feb 19, 2008 33.55 33.89 32.42 32.83 3,609,137 -0.42(-1.26%)
Feb 18, 2008 33.15 33.56 32.70 33.25 0 +0.00(+0.00%)
Feb 15, 2008 33.15 33.56 32.70 33.25 4,339,708 -0.10(-0.30%)
Feb 14, 2008 33.70 34.12 33.12 33.35 3,795,851 -0.41(-1.21%)
Feb 13, 2008 34.29 34.42 33.03 33.76 3,075,872 -0.13(-0.38%)
Feb 12, 2008 33.22 34.28 33.19 33.89 4,884,323 +0.81(+2.45%)
Feb 11, 2008 33.32 33.40 32.32 33.08 4,015,584 -0.32(-0.96%)
Feb 08, 2008 34.68 34.68 32.79 33.40 5,016,312 -1.22(-3.52%)
Feb 07, 2008 33.62 34.96 33.60 34.62 4,488,847 +0.75(+2.21%)
Feb 06, 2008 34.40 34.82 33.60 33.87 4,615,081 -0.23(-0.67%)
Feb 05, 2008 34.74 35.02 34.00 34.10 5,332,596 -1.15(-3.26%)
Feb 04, 2008 36.79 36.95 35.01 35.25 4,891,902 -1.55(-4.21%)
Feb 01, 2008 36.36 36.96 35.80 36.80 8,354,496 +0.58(+1.60%)
Jan 31, 2008 34.74 36.71 34.00 36.22 8,973,355 +0.94(+2.66%)
Jan 30, 2008 35.33 36.72 35.10 35.28 5,306,283 -0.27(-0.76%)
Jan 29, 2008 35.30 35.70 34.57 35.55 5,064,906 +0.43(+1.22%)
Jan 28, 2008 33.99 35.18 33.54 35.12 5,255,962 +1.11(+3.26%)
Jan 25, 2008 35.20 35.48 33.79 34.01 7,671,393 -0.92(-2.63%)
Jan 24, 2008 34.26 36.15 33.88 34.93 14,215,106 +0.79(+2.31%)
Jan 23, 2008 29.56 35.12 29.14 34.14 19,597,255 +3.63(+11.90%)
Jan 22, 2008 27.90 31.76 27.86 30.51 12,017,308 +1.09(+3.70%)
Jan 21, 2008 29.42 30.38 28.85 29.42 0 +0.00(+0.00%)
Jan 18, 2008 29.42 30.38 28.85 29.42 9,707,193 +0.71(+2.47%)
Jan 17, 2008 28.95 29.88 28.43 28.71 12,888,097 +0.52(+1.84%)
Jan 16, 2008 27.49 28.82 27.11 28.19 7,022,840 +0.87(+3.18%)
Jan 15, 2008 28.08 28.08 27.00 27.32 6,534,402 -1.06(-3.74%)
Jan 14, 2008 28.54 28.54 27.80 28.38 5,756,741 +0.22(+0.78%)
Jan 11, 2008 27.41 28.38 26.59 28.16 8,519,732 +0.55(+1.99%)
Jan 10, 2008 27.10 28.05 26.86 27.61 8,340,802 +0.36(+1.32%)
Jan 09, 2008 26.87 27.25 25.92 27.25 7,552,091 +0.37(+1.38%)
Jan 08, 2008 27.97 28.28 26.75 26.88 6,870,803 -0.89(-3.20%)
Jan 07, 2008 27.96 28.20 27.23 27.77 7,311,228 +0.41(+1.50%)
Jan 04, 2008 28.86 28.86 27.07 27.36 10,484,566 -1.76(-6.04%)
Jan 03, 2008 29.74 29.85 29.05 29.12 5,604,831 -0.43(-1.46%)
Jan 02, 2008 30.89 30.89 29.46 29.55 7,166,128 -1.12(-3.65%)
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.