Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 41.02 41.74 40.81 41.63 1,808,002 +0.66(+1.61%)
Mar 28, 2008 41.55 41.87 40.85 40.97 1,339,900 -0.34(-0.82%)
Mar 27, 2008 41.81 41.98 41.30 41.31 2,292,339 -0.16(-0.39%)
Mar 26, 2008 41.20 41.76 40.51 41.47 4,088,923 +1.22(+3.03%)
Mar 25, 2008 40.26 40.69 40.18 40.25 1,940,114 -0.08(-0.20%)
Mar 24, 2008 41.08 41.15 39.87 40.33 1,873,867 -0.50(-1.22%)
Mar 21, 2008 40.32 40.93 39.96 40.83 2,882,197 +0.00(+0.00%)
Mar 20, 2008 40.32 40.93 39.96 40.83 2,882,197 +0.56(+1.39%)
Mar 19, 2008 40.98 41.31 40.06 40.27 3,329,671 -0.34(-0.84%)
Mar 18, 2008 41.23 41.23 40.00 40.61 3,281,413 +0.13(+0.32%)
Mar 17, 2008 39.35 40.88 39.35 40.48 2,797,462 +0.25(+0.62%)
Mar 14, 2008 40.63 40.90 39.45 40.23 3,371,978 -0.39(-0.96%)
Mar 13, 2008 40.47 40.76 40.00 40.62 2,763,381 -0.35(-0.85%)
Mar 12, 2008 42.03 42.27 40.92 40.97 1,893,641 -0.89(-2.13%)
Mar 11, 2008 41.12 41.90 40.66 41.86 2,446,310 +1.57(+3.90%)
Mar 10, 2008 40.59 40.76 39.83 40.29 2,343,470 -0.35(-0.86%)
Mar 07, 2008 40.84 40.97 40.28 40.64 3,170,302 -0.56(-1.36%)
Mar 06, 2008 41.77 41.82 41.12 41.20 2,515,530 -0.69(-1.65%)
Mar 05, 2008 42.22 42.50 41.36 41.89 2,511,137 -0.33(-0.78%)
Mar 04, 2008 41.12 42.30 41.01 42.22 3,514,518 +1.02(+2.48%)
Mar 03, 2008 41.06 41.50 40.68 41.20 3,574,680 +0.28(+0.68%)
Feb 29, 2008 41.66 41.90 40.75 40.92 3,364,417 -1.11(-2.64%)
Feb 28, 2008 42.26 42.26 41.47 42.03 1,646,330 -0.27(-0.64%)
Feb 27, 2008 42.70 42.90 42.11 42.30 1,761,082 -0.58(-1.35%)
Feb 26, 2008 42.73 42.88 42.00 42.88 2,521,865 +0.03(+0.07%)
Feb 25, 2008 42.24 42.99 41.99 42.85 3,245,421 +0.55(+1.30%)
Feb 22, 2008 41.71 42.30 41.30 42.30 2,082,302 +0.82(+1.98%)
Feb 21, 2008 42.26 42.50 41.40 41.48 2,486,496 -0.77(-1.82%)
Feb 20, 2008 42.37 42.48 41.86 42.25 3,459,293 -0.41(-0.96%)
Feb 19, 2008 43.51 43.51 42.45 42.66 3,461,637 -0.44(-1.02%)
Feb 18, 2008 42.95 43.23 42.55 43.10 0 +0.00(+0.00%)
Feb 15, 2008 42.95 43.23 42.55 43.10 11,887,318 +0.06(+0.14%)
Feb 14, 2008 43.98 44.37 42.81 43.04 3,625,544 -0.82(-1.87%)
Feb 13, 2008 44.30 44.55 43.60 43.86 2,681,496 -0.03(-0.07%)
Feb 12, 2008 43.78 44.22 43.49 43.89 3,772,738 +0.46(+1.06%)
Feb 11, 2008 43.13 43.64 42.76 43.43 3,886,815 +0.27(+0.63%)
Feb 08, 2008 43.37 43.57 42.94 43.16 2,836,471 -0.52(-1.19%)
Feb 07, 2008 43.23 43.73 43.05 43.68 2,943,465 +0.03(+0.07%)
Feb 06, 2008 43.37 44.14 43.25 43.65 3,632,714 +0.24(+0.55%)
Feb 05, 2008 44.21 44.77 43.31 43.41 3,719,658 -1.49(-3.32%)
Feb 04, 2008 43.83 45.08 43.74 44.90 6,210,536 +0.94(+2.14%)
Feb 01, 2008 42.82 44.01 42.67 43.96 3,354,445 +1.23(+2.88%)
Jan 31, 2008 41.51 43.08 41.40 42.73 3,968,227 +0.66(+1.57%)
Jan 30, 2008 43.01 43.34 42.02 42.07 3,512,498 -0.66(-1.54%)
Jan 29, 2008 43.19 43.77 41.79 42.73 3,629,868 +0.56(+1.33%)
Jan 28, 2008 41.70 42.28 40.68 42.17 2,458,783 +0.84(+2.03%)
Jan 25, 2008 43.01 43.17 41.23 41.33 4,141,711 -1.29(-3.03%)
Jan 24, 2008 44.64 44.64 42.46 42.62 5,939,523 -1.66(-3.75%)
Jan 23, 2008 42.02 44.38 41.71 44.28 6,359,438 +1.63(+3.82%)
Jan 22, 2008 42.75 44.25 41.50 42.65 6,177,524 -2.17(-4.84%)
Jan 21, 2008 46.56 46.60 44.47 44.82 0 +0.00(+0.00%)
Jan 18, 2008 46.56 46.60 44.47 44.82 4,487,795 -1.34(-2.90%)
Jan 17, 2008 48.59 48.59 46.14 46.16 3,932,513 -2.36(-4.86%)
Jan 16, 2008 47.83 49.11 47.83 48.52 3,991,760 +0.57(+1.19%)
Jan 15, 2008 47.70 48.65 47.70 47.95 2,686,036 -0.25(-0.52%)
Jan 14, 2008 48.16 48.54 47.90 48.20 1,472,500 +0.24(+0.50%)
Jan 11, 2008 47.76 48.45 47.52 47.96 2,569,686 -0.27(-0.56%)
Jan 10, 2008 48.02 48.54 47.72 48.23 3,346,200 +0.04(+0.08%)
Jan 09, 2008 47.84 48.39 47.60 48.19 3,169,400 +0.58(+1.22%)
Jan 08, 2008 47.76 48.26 47.49 47.61 3,460,308 -0.03(-0.06%)
Jan 07, 2008 46.48 47.71 46.25 47.64 3,153,746 +1.35(+2.92%)
Jan 04, 2008 46.35 46.91 45.95 46.29 3,546,708 -0.15(-0.32%)
Jan 03, 2008 46.36 47.06 46.28 46.44 2,002,097 +0.14(+0.30%)
Jan 02, 2008 46.31 46.80 46.06 46.30 2,730,700 -0.26(-0.56%)
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.