Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 22.28 22.70 22.02 22.17 4,070,490 +0.01(+0.06%)
Mar 28, 2008 22.79 22.94 22.12 22.16 4,616,592 -0.56(-2.48%)
Mar 27, 2008 23.59 23.86 22.72 22.72 4,673,569 -0.85(-3.62%)
Mar 26, 2008 24.32 24.33 22.94 23.58 7,886,958 -1.19(-4.82%)
Mar 25, 2008 24.76 25.01 24.15 24.77 4,553,059 -0.17(-0.68%)
Mar 24, 2008 25.33 26.04 24.86 24.94 4,026,748 -0.04(-0.18%)
Mar 21, 2008 23.78 25.03 23.76 24.99 6,541,517 +0.00(+0.00%)
Mar 20, 2008 23.78 25.03 23.76 24.99 6,541,517 +1.23(+5.16%)
Mar 19, 2008 24.57 25.11 23.68 23.76 4,575,701 -0.64(-2.62%)
Mar 18, 2008 23.62 24.54 23.50 24.40 6,869,087 +1.18(+5.06%)
Mar 17, 2008 22.22 23.65 22.13 23.22 6,640,205 -0.02(-0.08%)
Mar 14, 2008 24.10 24.52 22.72 23.24 8,690,596 -0.86(-3.57%)
Mar 13, 2008 23.01 24.23 22.90 24.10 4,668,867 +0.49(+2.06%)
Mar 12, 2008 24.69 25.28 23.58 23.61 5,649,480 -1.23(-4.96%)
Mar 11, 2008 23.97 24.90 23.37 24.85 11,747,562 +2.02(+8.86%)
Mar 10, 2008 22.89 23.46 22.51 22.82 3,747,241 -0.09(-0.39%)
Mar 07, 2008 22.08 23.34 21.81 22.91 5,286,648 +0.69(+3.10%)
Mar 06, 2008 22.82 22.96 22.22 22.22 4,656,457 -0.75(-3.25%)
Mar 05, 2008 23.39 24.01 22.63 22.97 6,607,510 -0.30(-1.30%)
Mar 04, 2008 22.44 23.42 21.91 23.27 7,902,123 +0.60(+2.65%)
Mar 03, 2008 22.89 22.96 22.26 22.67 2,757,306 -0.23(-1.02%)
Feb 29, 2008 23.31 23.52 22.79 22.91 5,382,315 -0.62(-2.63%)
Feb 28, 2008 24.28 24.28 23.39 23.53 3,515,869 -1.10(-4.47%)
Feb 27, 2008 24.57 25.26 24.33 24.62 2,679,385 -0.04(-0.18%)
Feb 26, 2008 24.65 25.14 24.28 24.67 3,734,328 -0.17(-0.69%)
Feb 25, 2008 24.44 24.94 24.06 24.84 3,898,457 +0.03(+0.13%)
Feb 22, 2008 24.27 24.82 23.66 24.81 3,072,787 +0.66(+2.72%)
Feb 21, 2008 24.85 25.07 24.08 24.15 2,733,370 -0.54(-2.20%)
Feb 20, 2008 24.02 24.87 23.87 24.69 4,085,036 +0.42(+1.72%)
Feb 19, 2008 25.01 25.10 24.02 24.28 2,464,891 -0.50(-2.02%)
Feb 18, 2008 24.74 24.81 24.19 24.78 0 +0.00(+0.00%)
Feb 15, 2008 24.74 24.81 24.19 24.78 3,123,181 +0.01(+0.05%)
Feb 14, 2008 25.25 25.45 24.63 24.76 3,568,934 -0.46(-1.80%)
Feb 13, 2008 25.84 25.95 24.84 25.22 4,262,375 -0.33(-1.31%)
Feb 12, 2008 25.19 25.79 25.02 25.55 5,019,005 +0.47(+1.86%)
Feb 11, 2008 25.74 25.79 24.97 25.09 4,270,680 -0.74(-2.86%)
Feb 08, 2008 26.04 26.22 25.17 25.83 3,834,676 -0.46(-1.75%)
Feb 07, 2008 25.52 26.66 25.50 26.29 4,515,392 +0.58(+2.24%)
Feb 06, 2008 26.33 26.51 25.38 25.71 4,784,104 -0.39(-1.50%)
Feb 05, 2008 26.70 26.85 25.94 26.10 7,547,196 -1.02(-3.75%)
Feb 04, 2008 28.09 28.51 27.05 27.12 5,857,651 -1.41(-4.94%)
Feb 01, 2008 27.60 28.56 27.60 28.53 5,437,991 +1.00(+3.63%)
Jan 31, 2008 26.45 27.82 26.15 27.53 8,186,269 +0.71(+2.66%)
Jan 30, 2008 26.13 27.73 25.97 26.82 6,477,293 +0.68(+2.59%)
Jan 29, 2008 26.23 26.69 25.62 26.14 4,121,514 -0.01(-0.02%)
Jan 28, 2008 25.28 26.17 24.56 26.15 4,014,715 +0.96(+3.81%)
Jan 25, 2008 26.10 27.04 24.59 25.19 6,587,515 -0.87(-3.35%)
Jan 24, 2008 25.23 26.42 24.38 26.06 8,818,077 +1.08(+4.33%)
Jan 23, 2008 22.93 25.52 22.48 24.98 12,452,252 +1.31(+5.53%)
Jan 22, 2008 22.13 24.44 22.13 23.67 9,065,192 +0.51(+2.21%)
Jan 21, 2008 23.54 23.82 22.44 23.16 0 +0.00(+0.00%)
Jan 18, 2008 23.54 23.82 22.44 23.16 9,445,354 -0.61(-2.55%)
Jan 17, 2008 25.62 26.20 23.56 23.77 9,935,164 -2.95(-11.05%)
Jan 16, 2008 25.12 26.91 25.12 26.72 5,944,972 +1.44(+5.70%)
Jan 15, 2008 25.84 26.19 25.21 25.28 3,833,783 -1.04(-3.94%)
Jan 14, 2008 27.06 27.18 25.86 26.31 3,777,838 -0.47(-1.77%)
Jan 11, 2008 26.21 27.30 25.83 26.79 5,413,050 +0.29(+1.10%)
Jan 10, 2008 25.28 27.06 24.82 26.50 6,612,690 +0.90(+3.53%)
Jan 09, 2008 24.67 25.59 24.27 25.59 4,810,436 +0.96(+3.90%)
Jan 08, 2008 25.88 26.14 24.55 24.63 4,020,801 -1.00(-3.90%)
Jan 07, 2008 25.43 26.21 25.22 25.63 3,541,104 +0.40(+1.58%)
Jan 04, 2008 25.83 25.97 25.11 25.23 3,589,247 -0.94(-3.58%)
Jan 03, 2008 26.98 27.13 26.15 26.17 3,073,677 -0.85(-3.16%)
Jan 02, 2008 27.38 27.66 26.91 27.02 4,436,848 -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.