Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 21.99 23.23 21.52 23.06 8,256,118 +1.09(+4.96%)
Mar 28, 2008 21.98 23.19 21.91 21.97 11,213,111 -1.39(-5.95%)
Mar 27, 2008 24.23 24.55 23.36 23.36 5,143,533 -0.81(-3.35%)
Mar 26, 2008 25.31 25.38 24.08 24.17 5,842,952 -1.35(-5.29%)
Mar 25, 2008 26.01 26.15 25.08 25.52 5,009,642 -0.81(-3.08%)
Mar 24, 2008 25.22 26.56 24.87 26.33 7,322,059 +1.48(+5.96%)
Mar 21, 2008 23.28 25.07 23.23 24.85 7,350,523 +0.00(+0.00%)
Mar 20, 2008 23.28 25.07 23.23 24.85 7,350,523 +1.62(+6.97%)
Mar 19, 2008 22.63 23.86 22.58 23.23 8,340,751 +0.57(+2.52%)
Mar 18, 2008 21.85 22.75 21.71 22.66 5,484,293 +1.12(+5.20%)
Mar 17, 2008 22.00 22.25 21.01 21.54 8,704,012 -0.99(-4.39%)
Mar 14, 2008 23.24 23.67 22.15 22.53 7,386,548 -0.73(-3.14%)
Mar 13, 2008 22.86 23.35 21.47 23.26 7,200,886 +0.06(+0.26%)
Mar 12, 2008 24.13 24.37 23.13 23.20 5,002,683 -0.91(-3.77%)
Mar 11, 2008 24.37 24.54 22.98 24.11 8,491,174 +0.85(+3.65%)
Mar 10, 2008 23.21 24.09 23.12 23.26 4,883,099 -0.15(-0.64%)
Mar 07, 2008 23.36 24.50 23.07 23.41 6,886,192 -0.15(-0.64%)
Mar 06, 2008 24.71 25.01 23.52 23.56 5,786,146 -1.72(-6.80%)
Mar 05, 2008 25.20 26.20 24.99 25.28 5,441,695 +0.08(+0.32%)
Mar 04, 2008 24.64 25.41 24.41 25.20 7,235,244 +0.47(+1.90%)
Mar 03, 2008 24.73 25.09 24.01 24.73 3,804,172 +0.05(+0.20%)
Feb 29, 2008 25.49 25.68 24.56 24.68 5,733,965 -0.85(-3.33%)
Feb 28, 2008 26.50 26.55 25.38 25.53 4,540,521 -1.02(-3.84%)
Feb 27, 2008 26.49 26.77 25.97 26.55 5,495,499 +0.03(+0.11%)
Feb 26, 2008 25.53 26.76 25.07 26.52 15,312,258 +1.76(+7.11%)
Feb 25, 2008 24.62 24.95 24.09 24.76 7,676,787 +0.14(+0.57%)
Feb 22, 2008 24.68 24.88 24.11 24.62 5,669,834 -0.03(-0.12%)
Feb 21, 2008 24.75 25.70 24.52 24.65 5,915,081 -0.28(-1.12%)
Feb 20, 2008 24.38 25.27 24.08 24.93 5,516,770 +0.42(+1.71%)
Feb 19, 2008 25.51 25.61 24.38 24.51 6,164,846 -0.87(-3.43%)
Feb 18, 2008 24.07 25.80 23.78 25.38 0 +0.00(+0.00%)
Feb 15, 2008 24.07 25.80 23.78 25.38 16,064,288 +1.28(+5.31%)
Feb 14, 2008 24.38 24.38 23.72 24.10 7,349,450 -0.33(-1.35%)
Feb 13, 2008 25.16 25.28 23.43 24.43 8,224,751 -0.36(-1.45%)
Feb 12, 2008 25.12 26.53 24.49 24.79 9,844,427 -0.28(-1.12%)
Feb 11, 2008 24.01 25.16 23.40 25.07 8,961,296 +0.87(+3.60%)
Feb 08, 2008 24.68 25.45 24.04 24.20 8,040,853 -0.91(-3.62%)
Feb 07, 2008 23.36 25.22 23.34 25.11 15,018,899 +1.17(+4.89%)
Feb 06, 2008 25.19 26.90 23.58 23.94 23,749,148 -1.16(-4.62%)
Feb 05, 2008 26.77 27.29 25.08 25.10 11,575,985 -1.94(-7.17%)
Feb 04, 2008 28.47 28.47 26.42 27.04 8,726,549 -0.96(-3.43%)
Feb 01, 2008 27.38 28.17 27.20 28.00 11,469,079 +0.38(+1.38%)
Jan 31, 2008 26.41 28.33 25.59 27.62 12,880,752 +0.89(+3.33%)
Jan 30, 2008 26.82 27.60 26.10 26.73 9,226,995 +0.13(+0.49%)
Jan 29, 2008 25.46 26.68 25.46 26.60 8,891,075 +0.94(+3.66%)
Jan 28, 2008 24.94 25.74 24.29 25.66 7,713,859 +0.71(+2.85%)
Jan 25, 2008 25.31 25.96 24.72 24.95 12,006,218 -0.43(-1.69%)
Jan 24, 2008 25.61 25.89 25.10 25.38 10,264,009 -0.03(-0.12%)
Jan 23, 2008 23.53 25.69 23.53 25.41 20,386,940 +1.11(+4.57%)
Jan 22, 2008 22.47 24.59 21.97 24.30 15,184,323 +1.25(+5.42%)
Jan 21, 2008 23.40 23.62 22.48 23.05 0 +0.00(+0.00%)
Jan 18, 2008 23.40 23.62 22.48 23.05 12,113,575 +0.43(+1.90%)
Jan 17, 2008 22.50 23.06 22.00 22.62 11,224,395 +0.13(+0.58%)
Jan 16, 2008 21.29 23.07 21.24 22.49 10,779,364 +0.84(+3.88%)
Jan 15, 2008 21.81 21.83 21.16 21.65 10,569,406 -0.34(-1.55%)
Jan 14, 2008 21.43 22.08 21.34 21.99 7,360,673 +0.68(+3.19%)
Jan 11, 2008 22.23 22.44 20.94 21.31 10,299,514 -1.29(-5.71%)
Jan 10, 2008 22.30 23.40 21.81 22.60 17,711,524 -0.07(-0.31%)
Jan 09, 2008 21.72 22.75 20.95 22.67 11,469,886 +0.85(+3.90%)
Jan 08, 2008 23.09 23.25 21.71 21.82 8,257,847 -1.04(-4.55%)
Jan 07, 2008 22.43 22.97 22.08 22.86 8,313,446 +0.46(+2.05%)
Jan 04, 2008 23.06 23.10 21.80 22.40 14,132,110 -1.17(-4.96%)
Jan 03, 2008 25.42 25.42 23.34 23.57 9,446,709 -1.42(-5.68%)
Jan 02, 2008 25.88 25.89 24.89 24.99 5,247,906 -0.88(-3.40%)
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.