Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 22.20 22.63 21.95 22.10 4,084,501 +0.01(+0.06%)
Mar 28, 2008 22.71 22.86 22.05 22.08 4,632,483 -0.56(-2.48%)
Mar 27, 2008 23.51 23.78 22.64 22.64 4,689,657 -0.85(-3.62%)
Mar 26, 2008 24.23 24.24 22.86 23.49 7,914,106 -1.19(-4.82%)
Mar 25, 2008 24.67 24.92 24.07 24.69 4,568,732 -0.17(-0.68%)
Mar 24, 2008 25.24 25.95 24.78 24.86 4,040,609 -0.04(-0.18%)
Mar 21, 2008 23.70 24.94 23.68 24.90 6,564,034 +0.00(+0.00%)
Mar 20, 2008 23.70 24.94 23.68 24.90 6,564,034 +1.22(+5.16%)
Mar 19, 2008 24.48 25.03 23.60 23.68 4,591,452 -0.64(-2.62%)
Mar 18, 2008 23.54 24.46 23.42 24.31 6,892,732 +1.17(+5.06%)
Mar 17, 2008 22.14 23.56 22.06 23.14 6,663,062 -0.02(-0.08%)
Mar 14, 2008 24.02 24.44 22.64 23.16 8,720,511 -0.86(-3.57%)
Mar 13, 2008 22.93 24.15 22.82 24.02 4,684,938 +0.49(+2.06%)
Mar 12, 2008 24.61 25.19 23.50 23.53 5,668,927 -1.23(-4.96%)
Mar 11, 2008 23.89 24.81 23.29 24.76 11,787,999 +2.02(+8.86%)
Mar 10, 2008 22.81 23.38 22.43 22.75 3,760,140 -0.09(-0.39%)
Mar 07, 2008 22.01 23.26 21.74 22.83 5,304,845 +0.69(+3.10%)
Mar 06, 2008 22.74 22.88 22.15 22.15 4,672,485 -0.74(-3.25%)
Mar 05, 2008 23.31 23.93 22.56 22.89 6,630,254 -0.30(-1.30%)
Mar 04, 2008 22.37 23.34 21.84 23.19 7,929,323 +0.60(+2.65%)
Mar 03, 2008 22.81 22.88 22.18 22.59 2,766,797 -0.23(-1.02%)
Feb 29, 2008 23.23 23.44 22.71 22.83 5,400,842 -0.62(-2.63%)
Feb 28, 2008 24.20 24.20 23.31 23.44 3,527,971 -1.10(-4.47%)
Feb 27, 2008 24.49 25.17 24.25 24.54 2,688,608 -0.04(-0.18%)
Feb 26, 2008 24.57 25.05 24.20 24.58 3,747,182 -0.17(-0.69%)
Feb 25, 2008 24.36 24.86 23.98 24.75 3,911,877 +0.03(+0.13%)
Feb 22, 2008 24.19 24.74 23.58 24.72 3,083,364 +0.65(+2.72%)
Feb 21, 2008 24.76 24.98 24.00 24.07 2,742,778 -0.54(-2.20%)
Feb 20, 2008 23.94 24.79 23.78 24.61 4,099,098 +0.42(+1.72%)
Feb 19, 2008 24.92 25.01 23.94 24.19 2,473,376 -0.50(-2.02%)
Feb 18, 2008 24.66 24.72 24.11 24.69 0 +0.00(+0.00%)
Feb 15, 2008 24.66 24.72 24.11 24.69 3,133,931 +0.01(+0.05%)
Feb 14, 2008 25.16 25.37 24.55 24.68 3,581,218 -0.45(-1.80%)
Feb 13, 2008 25.75 25.86 24.75 25.13 4,277,047 -0.33(-1.31%)
Feb 12, 2008 25.10 25.70 24.93 25.47 5,036,281 +0.47(+1.86%)
Feb 11, 2008 25.66 25.71 24.88 25.00 4,285,380 -0.74(-2.86%)
Feb 08, 2008 25.95 26.13 25.09 25.74 3,847,876 -0.46(-1.76%)
Feb 07, 2008 25.43 26.57 25.42 26.20 4,530,934 +0.57(+2.24%)
Feb 06, 2008 26.24 26.42 25.30 25.62 4,800,572 -0.39(-1.50%)
Feb 05, 2008 26.61 26.76 25.85 26.01 7,573,175 -1.01(-3.75%)
Feb 04, 2008 28.00 28.41 26.96 27.03 5,877,814 -1.40(-4.94%)
Feb 01, 2008 27.51 28.46 27.51 28.43 5,456,709 +1.00(+3.63%)
Jan 31, 2008 26.36 27.73 26.06 27.44 8,214,448 +0.71(+2.66%)
Jan 30, 2008 26.04 27.63 25.88 26.73 6,499,589 +0.67(+2.59%)
Jan 29, 2008 26.14 26.60 25.54 26.05 4,135,701 -0.01(-0.02%)
Jan 28, 2008 25.20 26.08 24.48 26.06 4,028,534 +0.96(+3.81%)
Jan 25, 2008 26.01 26.95 24.50 25.10 6,610,190 -0.87(-3.35%)
Jan 24, 2008 25.14 26.33 24.30 25.97 8,848,431 +1.08(+4.33%)
Jan 23, 2008 22.85 25.43 22.41 24.89 12,495,115 +1.30(+5.53%)
Jan 22, 2008 22.05 24.36 22.05 23.59 9,096,396 +0.51(+2.21%)
Jan 21, 2008 23.46 23.73 22.37 23.08 0 +0.00(+0.00%)
Jan 18, 2008 23.46 23.73 22.37 23.08 9,477,866 -0.60(-2.55%)
Jan 17, 2008 25.54 26.11 23.48 23.68 9,969,363 -2.94(-11.05%)
Jan 16, 2008 25.04 26.82 25.04 26.63 5,965,436 +1.44(+5.70%)
Jan 15, 2008 25.76 26.10 25.12 25.19 3,846,979 -1.03(-3.94%)
Jan 14, 2008 26.97 27.09 25.77 26.22 3,790,842 -0.47(-1.77%)
Jan 11, 2008 26.12 27.21 25.74 26.69 5,431,682 +0.29(+1.10%)
Jan 10, 2008 25.20 26.97 24.74 26.40 6,635,452 +0.90(+3.53%)
Jan 09, 2008 24.58 25.50 24.19 25.50 4,826,994 +0.96(+3.90%)
Jan 08, 2008 25.79 26.05 24.46 24.55 4,034,641 -1.00(-3.90%)
Jan 07, 2008 25.35 26.12 25.13 25.54 3,553,293 +0.40(+1.58%)
Jan 04, 2008 25.74 25.88 25.02 25.15 3,601,602 -0.93(-3.57%)
Jan 03, 2008 26.88 27.03 26.06 26.08 3,084,257 -0.85(-3.16%)
Jan 02, 2008 27.29 27.56 26.81 26.93 4,452,120 -0.49(-1.79%)
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.