Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 33.58 33.83 33.54 33.73 1,306,200 +0.31(+0.93%)
Mar 28, 2008 33.33 33.57 33.23 33.42 1,679,200 -0.13(-0.39%)
Mar 27, 2008 33.99 34.07 33.52 33.55 3,633,685 -0.33(-0.97%)
Mar 26, 2008 33.83 33.93 33.52 33.88 1,712,100 +0.36(+1.07%)
Mar 25, 2008 33.64 33.65 33.30 33.52 3,417,708 +0.04(+0.12%)
Mar 24, 2008 33.45 33.57 33.04 33.48 1,734,624 +0.41(+1.24%)
Mar 21, 2008 32.80 33.23 32.65 33.07 7,058,020 +0.00(+0.00%)
Mar 20, 2008 32.80 33.23 32.65 33.07 7,058,020 +1.28(+4.03%)
Mar 19, 2008 32.01 32.42 31.79 31.79 1,239,110 -0.43(-1.33%)
Mar 18, 2008 32.12 32.33 31.95 32.22 1,945,233 +0.57(+1.80%)
Mar 17, 2008 31.42 31.87 31.39 31.65 1,537,360 -0.69(-2.13%)
Mar 14, 2008 32.86 32.95 32.19 32.34 2,572,880 -0.65(-1.97%)
Mar 13, 2008 32.58 33.02 32.40 32.99 1,787,057 +1.42(+4.50%)
Mar 12, 2008 31.76 31.88 31.55 31.57 1,324,156 -0.14(-0.44%)
Mar 11, 2008 31.55 31.71 31.42 31.71 1,514,744 +0.68(+2.19%)
Mar 10, 2008 31.20 31.27 30.95 31.03 1,280,852 -0.11(-0.35%)
Mar 07, 2008 31.04 31.49 31.04 31.14 2,870,201 +0.26(+0.84%)
Mar 06, 2008 31.24 31.29 30.88 30.88 970,880 -0.37(-1.18%)
Mar 05, 2008 30.88 31.48 30.80 31.25 1,125,030 +0.36(+1.17%)
Mar 04, 2008 30.82 31.01 30.66 30.89 1,854,000 -0.06(-0.19%)
Mar 03, 2008 30.90 31.06 30.62 30.95 1,836,250 -0.15(-0.48%)
Feb 29, 2008 31.48 31.50 31.01 31.10 1,477,652 -0.60(-1.89%)
Feb 28, 2008 32.12 32.12 31.45 31.70 1,038,974 +0.00(+0.00%)
Feb 27, 2008 31.15 31.91 31.14 31.70 1,544,300 +0.67(+2.16%)
Feb 26, 2008 30.68 31.13 30.55 31.03 1,022,278 +0.03(+0.10%)
Feb 25, 2008 30.73 31.03 30.57 31.00 1,366,900 +0.12(+0.39%)
Feb 22, 2008 30.84 30.93 30.35 30.88 1,144,419 +0.55(+1.81%)
Feb 21, 2008 30.76 30.76 30.32 30.33 941,700 -0.30(-0.98%)
Feb 20, 2008 30.17 30.77 30.16 30.63 1,088,600 -0.24(-0.78%)
Feb 19, 2008 31.18 31.21 30.72 30.87 1,134,105 +0.30(+0.98%)
Feb 18, 2008 30.51 30.68 30.26 30.57 0 +0.00(+0.00%)
Feb 15, 2008 30.51 30.68 30.26 30.57 2,199,599 -0.34(-1.10%)
Feb 14, 2008 31.30 31.45 30.90 30.91 2,211,259 -0.29(-0.93%)
Feb 13, 2008 31.23 31.30 30.92 31.20 1,256,820 +0.01(+0.03%)
Feb 12, 2008 30.95 31.43 30.82 31.19 1,137,700 +0.55(+1.80%)
Feb 11, 2008 30.82 30.83 30.29 30.64 1,478,660 -0.28(-0.91%)
Feb 08, 2008 30.83 31.04 30.69 30.92 1,303,422 +0.23(+0.75%)
Feb 07, 2008 30.68 30.80 30.28 30.69 2,595,581 -0.81(-2.57%)
Feb 06, 2008 31.40 31.90 31.13 31.50 2,971,100 +0.60(+1.94%)
Feb 05, 2008 31.44 31.64 30.89 30.90 2,932,090 -1.56(-4.81%)
Feb 04, 2008 32.71 32.71 32.42 32.46 1,300,673 -0.78(-2.35%)
Feb 01, 2008 32.83 33.26 32.73 33.24 2,020,667 +0.76(+2.34%)
Jan 31, 2008 31.86 32.65 31.79 32.48 2,553,326 +0.29(+0.90%)
Jan 30, 2008 31.99 32.70 31.91 32.19 1,559,423 +0.12(+0.37%)
Jan 29, 2008 32.19 32.26 31.96 32.07 1,348,762 -0.30(-0.93%)
Jan 28, 2008 31.82 32.37 31.63 32.37 1,695,100 +0.39(+1.22%)
Jan 25, 2008 32.68 32.68 31.75 31.98 2,932,939 -0.08(-0.25%)
Jan 24, 2008 31.40 32.18 31.31 32.06 2,238,402 +0.90(+2.89%)
Jan 23, 2008 29.94 31.25 29.94 31.16 6,916,850 -0.84(-2.62%)
Jan 22, 2008 30.38 32.13 30.36 32.00 3,722,282 -1.00(-3.03%)
Jan 21, 2008 33.71 33.90 32.90 33.00 0 +0.00(+0.00%)
Jan 18, 2008 33.71 33.90 32.90 33.00 2,012,076 +0.24(+0.73%)
Jan 17, 2008 33.42 33.60 32.68 32.76 1,743,600 +0.16(+0.49%)
Jan 16, 2008 33.08 33.34 32.56 32.60 1,727,985 +0.22(+0.68%)
Jan 15, 2008 32.79 32.93 32.31 32.38 1,910,700 -1.14(-3.40%)
Jan 14, 2008 33.74 33.80 33.33 33.52 1,087,265 +0.39(+1.18%)
Jan 11, 2008 33.32 33.64 33.08 33.13 2,501,146 -1.92(-5.48%)
Jan 10, 2008 35.09 35.31 34.73 35.05 3,039,464 -0.64(-1.79%)
Jan 09, 2008 35.75 35.93 35.42 35.69 2,575,757 -0.90(-2.46%)
Jan 08, 2008 37.03 37.18 36.50 36.59 1,652,704 -0.46(-1.24%)
Jan 07, 2008 36.83 37.06 36.70 37.05 1,788,214 +1.08(+3.00%)
Jan 04, 2008 36.39 36.44 35.97 35.97 1,650,807 -0.55(-1.51%)
Jan 03, 2008 36.66 36.74 36.27 36.52 3,086,800 +0.25(+0.69%)
Jan 02, 2008 36.65 36.73 36.11 36.27 2,525,800 -0.19(-0.52%)
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.