Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.97 21.95 20.58 21.79 1,187,895 +0.90(+4.31%)
Mar 28, 2008 21.38 21.38 20.80 20.89 1,253,995 -0.42(-1.97%)
Mar 27, 2008 21.75 21.88 21.20 21.31 865,817 -0.39(-1.80%)
Mar 26, 2008 22.59 22.59 21.52 21.70 2,099,616 -0.95(-4.19%)
Mar 25, 2008 22.68 22.92 22.32 22.65 557,054 -0.07(-0.31%)
Mar 24, 2008 21.38 23.25 21.35 22.72 1,800,868 +1.41(+6.62%)
Mar 21, 2008 20.57 21.78 20.46 21.31 1,742,507 +0.00(+0.00%)
Mar 20, 2008 20.57 21.78 20.46 21.31 1,742,507 +0.79(+3.85%)
Mar 19, 2008 20.89 21.18 20.51 20.52 704,768 -0.18(-0.87%)
Mar 18, 2008 20.14 20.85 19.98 20.70 1,281,364 +0.73(+3.66%)
Mar 17, 2008 20.19 20.65 19.64 19.97 1,719,229 -0.68(-3.29%)
Mar 14, 2008 20.83 21.00 19.95 20.65 1,011,609 -0.03(-0.15%)
Mar 13, 2008 20.50 20.75 19.85 20.68 1,131,319 +0.01(+0.05%)
Mar 12, 2008 20.28 21.38 20.19 20.67 1,407,014 +0.26(+1.27%)
Mar 11, 2008 20.35 20.46 19.73 20.41 1,833,391 +0.50(+2.51%)
Mar 10, 2008 19.95 20.44 19.81 19.91 1,461,436 +0.01(+0.05%)
Mar 07, 2008 19.75 20.23 19.56 19.90 1,293,420 -0.03(-0.15%)
Mar 06, 2008 20.99 21.05 19.87 19.93 1,254,606 -0.88(-4.23%)
Mar 05, 2008 20.62 21.23 20.59 20.81 1,118,823 +0.22(+1.07%)
Mar 04, 2008 20.35 20.72 20.06 20.59 1,446,455 +0.07(+0.34%)
Mar 03, 2008 20.74 20.92 20.31 20.52 1,375,092 -0.39(-1.87%)
Feb 29, 2008 21.23 21.56 20.80 20.91 1,372,949 -0.33(-1.55%)
Feb 28, 2008 21.78 21.86 21.20 21.24 1,064,992 -0.57(-2.61%)
Feb 27, 2008 22.12 22.54 21.78 21.81 758,740 -0.43(-1.93%)
Feb 26, 2008 21.63 22.62 21.61 22.24 1,747,515 +0.49(+2.25%)
Feb 25, 2008 21.05 21.86 20.81 21.75 1,076,572 +0.69(+3.28%)
Feb 22, 2008 20.95 21.12 20.66 21.06 1,128,435 +0.19(+0.91%)
Feb 21, 2008 21.14 21.50 20.77 20.87 1,252,162 -0.12(-0.57%)
Feb 20, 2008 20.53 21.17 20.45 20.99 1,284,988 +0.44(+2.14%)
Feb 19, 2008 20.64 20.79 20.39 20.55 835,162 +0.02(+0.10%)
Feb 18, 2008 20.25 20.75 20.09 20.53 1,243,747 +0.00(+0.00%)
Feb 15, 2008 20.25 20.75 20.09 20.53 1,243,747 +0.20(+0.98%)
Feb 14, 2008 20.78 21.12 20.12 20.33 1,194,292 -0.38(-1.83%)
Feb 13, 2008 20.65 21.12 20.65 20.71 1,771,963 +0.26(+1.27%)
Feb 12, 2008 20.73 21.05 20.27 20.45 1,689,520 -0.21(-1.02%)
Feb 11, 2008 20.63 21.44 20.51 20.66 2,047,727 +0.75(+3.77%)
Feb 08, 2008 19.73 20.13 19.36 19.91 1,846,759 +0.37(+1.89%)
Feb 07, 2008 18.95 20.10 18.90 19.54 2,142,039 +0.47(+2.46%)
Feb 06, 2008 19.60 20.39 18.95 19.07 5,819,950 -1.80(-8.62%)
Feb 05, 2008 21.37 22.14 20.70 20.87 3,098,100 -0.51(-2.39%)
Feb 04, 2008 22.29 22.49 21.13 21.38 2,265,255 -1.06(-4.72%)
Feb 01, 2008 21.80 22.47 21.51 22.44 1,886,551 +0.59(+2.70%)
Jan 31, 2008 20.20 22.12 20.00 21.85 3,457,825 +1.49(+7.32%)
Jan 30, 2008 20.70 20.79 20.25 20.36 1,293,911 -0.47(-2.26%)
Jan 29, 2008 20.89 21.09 20.33 20.83 1,701,567 +0.08(+0.39%)
Jan 28, 2008 20.57 20.75 19.82 20.75 1,349,903 +0.06(+0.29%)
Jan 25, 2008 20.35 21.45 20.35 20.69 2,979,057 +0.62(+3.09%)
Jan 24, 2008 20.00 20.17 19.50 20.07 2,189,970 +0.00(+0.00%)
Jan 23, 2008 17.65 20.38 17.62 20.07 4,673,277 +1.88(+10.34%)
Jan 22, 2008 17.53 18.58 17.24 18.19 2,874,065 -0.62(-3.30%)
Jan 21, 2008 18.95 19.24 18.61 18.81 1,492,780 +0.00(+0.00%)
Jan 18, 2008 18.95 19.24 18.61 18.81 1,492,780 -0.07(-0.37%)
Jan 17, 2008 19.36 19.48 18.84 18.88 1,124,239 -0.36(-1.87%)
Jan 16, 2008 19.48 20.02 18.71 19.24 2,623,157 -0.28(-1.43%)
Jan 15, 2008 20.23 20.23 19.38 19.52 2,292,982 -0.84(-4.13%)
Jan 14, 2008 20.14 20.59 19.70 20.36 2,390,249 +0.42(+2.11%)
Jan 11, 2008 19.35 20.09 19.26 19.94 2,454,507 +0.47(+2.41%)
Jan 10, 2008 18.82 19.70 18.55 19.47 3,261,405 +0.42(+2.20%)
Jan 09, 2008 19.08 19.41 18.71 19.05 2,333,011 -0.09(-0.47%)
Jan 08, 2008 19.59 20.00 19.10 19.14 2,123,063 -0.53(-2.69%)
Jan 07, 2008 20.00 20.03 19.53 19.67 1,656,181 -0.20(-1.01%)
Jan 04, 2008 21.01 21.08 19.70 19.87 2,888,118 -1.30(-6.14%)
Jan 03, 2008 22.06 22.07 21.00 21.17 2,576,655 -0.87(-3.95%)
Jan 02, 2008 23.00 23.02 21.85 22.04 2,571,518 -1.67(-7.04%)
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.