Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 36.90 37.39 36.52 37.21 2,381,592 +0.36(+0.98%)
Mar 28, 2008 37.81 37.81 36.69 36.85 2,269,016 -0.58(-1.55%)
Mar 27, 2008 38.44 38.44 37.39 37.43 2,898,999 -0.48(-1.27%)
Mar 26, 2008 38.07 38.15 37.55 37.91 2,803,429 -0.28(-0.73%)
Mar 25, 2008 38.00 38.41 37.57 38.19 2,728,227 +0.28(+0.74%)
Mar 24, 2008 37.49 38.18 37.46 37.91 2,683,057 +0.51(+1.36%)
Mar 21, 2008 36.38 37.62 36.20 37.40 7,448,399 -0.00(-0.00%)
Mar 20, 2008 36.38 37.62 36.20 37.40 7,448,399 +1.20(+3.32%)
Mar 19, 2008 37.80 37.80 36.18 36.20 3,260,062 -1.49(-3.95%)
Mar 18, 2008 36.74 37.71 36.53 37.69 4,802,592 +1.24(+3.40%)
Mar 17, 2008 35.12 36.87 35.02 36.45 3,709,073 +0.42(+1.17%)
Mar 14, 2008 37.00 37.00 35.31 36.03 3,756,023 -0.69(-1.88%)
Mar 13, 2008 35.82 36.90 35.35 36.72 4,675,904 +0.47(+1.30%)
Mar 12, 2008 36.33 37.15 36.23 36.25 4,705,186 +0.02(+0.06%)
Mar 11, 2008 35.67 36.28 34.98 36.23 4,879,969 +1.05(+2.98%)
Mar 10, 2008 35.49 36.01 35.02 35.18 3,645,397 +0.05(+0.14%)
Mar 07, 2008 35.62 35.74 34.80 35.13 4,570,410 -0.72(-2.01%)
Mar 06, 2008 35.95 36.11 35.41 35.85 4,828,672 -0.35(-0.97%)
Mar 05, 2008 35.40 36.22 35.17 36.20 5,797,954 +1.18(+3.37%)
Mar 04, 2008 34.37 35.13 34.20 35.02 6,459,013 +0.40(+1.16%)
Mar 03, 2008 34.34 34.69 33.70 34.62 5,397,343 +0.17(+0.49%)
Feb 29, 2008 35.00 35.12 34.35 34.45 4,160,487 -0.84(-2.38%)
Feb 28, 2008 36.49 36.49 35.28 35.29 2,697,542 -0.93(-2.57%)
Feb 27, 2008 36.60 37.13 36.07 36.22 3,517,858 -0.55(-1.50%)
Feb 26, 2008 36.25 37.11 36.08 36.77 3,989,125 +0.44(+1.21%)
Feb 25, 2008 35.58 36.43 35.03 36.33 4,737,616 +1.48(+4.25%)
Feb 22, 2008 34.63 34.95 34.03 34.85 2,814,581 +0.29(+0.84%)
Feb 21, 2008 35.02 35.27 34.33 34.56 3,604,251 -0.39(-1.12%)
Feb 20, 2008 34.79 35.12 34.60 34.95 3,970,672 -0.08(-0.23%)
Feb 19, 2008 35.64 35.80 34.73 35.03 3,054,367 -0.23(-0.65%)
Feb 18, 2008 34.78 35.31 34.60 35.26 0 +0.00(+0.00%)
Feb 15, 2008 34.78 35.31 34.60 35.26 3,130,273 +0.41(+1.18%)
Feb 14, 2008 35.79 35.79 34.68 34.85 2,711,058 -0.86(-2.41%)
Feb 13, 2008 35.27 35.79 35.01 35.71 4,229,039 +0.84(+2.41%)
Feb 12, 2008 34.70 35.50 34.47 34.87 3,507,391 +0.45(+1.31%)
Feb 11, 2008 34.33 34.50 33.83 34.42 3,541,508 +0.27(+0.79%)
Feb 08, 2008 34.22 34.65 33.89 34.15 3,614,700 -0.21(-0.61%)
Feb 07, 2008 33.92 34.75 33.52 34.36 5,739,936 +0.18(+0.53%)
Feb 06, 2008 34.93 35.27 34.03 34.18 6,489,141 -0.58(-1.67%)
Feb 05, 2008 34.86 35.95 34.16 34.76 10,869,671 -1.05(-2.93%)
Feb 04, 2008 35.59 36.15 35.35 35.81 7,774,528 +0.57(+1.62%)
Feb 01, 2008 34.21 35.33 33.90 35.24 8,179,581 +1.08(+3.16%)
Jan 31, 2008 33.80 34.68 32.35 34.16 13,698,748 -0.64(-1.84%)
Jan 30, 2008 35.74 36.00 34.75 34.80 6,843,159 -1.02(-2.85%)
Jan 29, 2008 35.95 36.24 35.40 35.82 5,226,283 +0.17(+0.48%)
Jan 28, 2008 34.74 35.99 34.74 35.65 8,107,106 -0.59(-1.63%)
Jan 25, 2008 37.73 37.73 36.09 36.24 6,465,317 -1.06(-2.84%)
Jan 24, 2008 36.00 37.62 35.77 37.30 7,053,986 +1.47(+4.10%)
Jan 23, 2008 32.79 36.11 32.02 35.83 7,647,358 +2.71(+8.18%)
Jan 22, 2008 31.01 33.71 30.99 33.12 6,670,471 -0.27(-0.81%)
Jan 21, 2008 33.70 34.36 33.00 33.39 0 +0.00(+0.00%)
Jan 18, 2008 33.70 34.36 33.00 33.39 5,761,294 -0.08(-0.24%)
Jan 17, 2008 34.10 34.83 33.23 33.47 6,554,858 -0.59(-1.73%)
Jan 16, 2008 34.45 35.25 33.96 34.06 7,025,427 -0.62(-1.79%)
Jan 15, 2008 36.31 36.35 34.68 34.68 7,601,718 -2.15(-5.84%)
Jan 14, 2008 36.96 37.10 35.16 36.83 5,663,343 +0.49(+1.35%)
Jan 11, 2008 38.57 38.70 36.27 36.34 9,657,218 -2.66(-6.82%)
Jan 10, 2008 37.93 39.10 37.73 39.00 4,074,742 +0.83(+2.17%)
Jan 09, 2008 36.65 38.17 36.65 38.17 4,622,704 +1.45(+3.95%)
Jan 08, 2008 37.79 38.12 36.55 36.72 3,798,400 -0.96(-2.55%)
Jan 07, 2008 36.82 37.93 36.82 37.68 4,576,904 +0.86(+2.34%)
Jan 04, 2008 37.11 37.14 36.18 36.82 4,354,122 -0.53(-1.42%)
Jan 03, 2008 38.07 38.22 37.13 37.35 2,765,534 -0.53(-1.40%)
Jan 02, 2008 38.32 38.38 37.66 37.88 2,970,700 -0.39(-1.02%)
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.